股票概览
27.52
+1.51%
+0.41
27.02
开盘价
28.07
最高价
26.8
最低价
42,477
成交量
数据更新至: 2024-06-28
技术指标
27.52
MA5 (5日均线)
28.47
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 27.02 | 28.07 | 26.8 | 27.52 | +1.51% | 42,477 | 117,542,413 |
| 2024-06-27 | 27.89 | 27.9 | 27.05 | 27.11 | -2.8% | 32,065 | 87,809,623 |
| 2024-06-26 | 26.98 | 27.92 | 26.76 | 27.89 | +3.3% | 40,366 | 110,905,447 |
| 2024-06-25 | 27.89 | 28.07 | 26.66 | 27 | -3.81% | 66,254 | 180,575,466 |
| 2024-06-24 | 28.72 | 29.25 | 28.01 | 28.07 | -3.31% | 39,021 | 111,441,102 |
| 2024-06-21 | 28.82 | 29.1 | 28.18 | 29.03 | +1.43% | 30,496 | 87,659,157 |
| 2024-06-20 | 29.49 | 29.7 | 28.5 | 28.62 | -3.21% | 43,291 | 125,448,665 |
| 2024-06-19 | 29.94 | 30.23 | 29.57 | 29.57 | -1.24% | 34,859 | 103,743,921 |
| 2024-06-18 | 29.92 | 30.35 | 29.86 | 29.94 | -0.03% | 47,187 | 141,923,033 |
| 2024-06-17 | 29.1 | 30.08 | 29.1 | 29.95 | +1.25% | 56,808 | 169,188,765 |
| 2024-06-14 | 28.5 | 29.68 | 28.47 | 29.58 | +3.14% | 56,954 | 165,888,312 |
| 2024-06-13 | 28.8 | 29.3 | 28.56 | 28.68 | -0.55% | 29,423 | 85,013,228 |
| 2024-06-12 | 28.82 | 29.1 | 28.7 | 28.84 | -0.17% | 25,176 | 72,808,512 |
| 2024-06-11 | 28.32 | 29.04 | 27.9 | 28.89 | +1.94% | 35,452 | 101,344,237 |
| 2024-06-07 | 28.3 | 28.6 | 27.94 | 28.34 | +0.64% | 34,540 | 97,729,464 |
| 2024-06-06 | 28.58 | 29.12 | 28.01 | 28.16 | -2.09% | 42,635 | 121,292,632 |
| 2024-06-05 | 28.8 | 29.35 | 28.74 | 28.76 | -0.59% | 31,536 | 91,654,719 |
| 2024-06-04 | 28.1 | 29.06 | 28.03 | 28.93 | +2.12% | 36,112 | 103,168,126 |
| 2024-06-03 | 29.04 | 29.11 | 28.1 | 28.33 | -2.44% | 44,815 | 127,926,332 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：