股票概览
28.85
+0.35%
+0.1
28.6
开盘价
29.35
最高价
28.34
最低价
16,356
成交量
数据更新至: 2024-06-28
技术指标
28.73
MA5 (5日均线)
28.91
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 | 28.6 | 29.35 | 28.34 | 28.85 | +0.35% | 16,356 | 47,346,432 |
| 2024-06-27 | 29.1 | 29.49 | 28.69 | 28.75 | -2.18% | 16,266 | 47,014,057 |
| 2024-06-26 | 28 | 29.59 | 27.85 | 29.39 | +3.56% | 26,735 | 77,060,101 |
| 2024-06-25 | 28.4 | 28.68 | 28.21 | 28.38 | +0.28% | 17,225 | 49,007,346 |
| 2024-06-24 | 28.9 | 29.03 | 28.3 | 28.3 | -2.41% | 23,437 | 67,233,885 |
| 2024-06-21 | 28.95 | 29.53 | 28.8 | 29 | -0.03% | 17,076 | 49,717,770 |
| 2024-06-20 | 28.8 | 29.29 | 28.33 | 29.01 | -0.62% | 24,923 | 72,234,834 |
| 2024-06-19 | 29.25 | 29.7 | 28.9 | 29.19 | -0.68% | 38,666 | 113,308,728 |
| 2024-06-18 | 28.78 | 29.46 | 28.49 | 29.39 | +1.94% | 28,104 | 81,814,811 |
| 2024-06-17 | 28.71 | 29.32 | 28.6 | 28.83 | +0.38% | 25,783 | 74,615,896 |
| 2024-06-14 | 28.76 | 29.15 | 28.51 | 28.72 | -0.93% | 33,688 | 97,077,406 |
| 2024-06-13 | 29.06 | 29.12 | 28.7 | 28.99 | -0.31% | 17,048 | 49,279,023 |
| 2024-06-12 | 29 | 29.27 | 28.91 | 29.08 | -0.03% | 13,681 | 39,797,641 |
| 2024-06-11 | 28.98 | 29.28 | 28.53 | 29.09 | +0.38% | 16,907 | 48,783,396 |
| 2024-06-07 | 28.8 | 29.15 | 28.5 | 28.98 | 0% | 24,071 | 69,209,488 |
| 2024-06-06 | 29 | 29.1 | 28.29 | 28.98 | -1.02% | 31,783 | 91,245,860 |
| 2024-06-05 | 29.15 | 29.65 | 28.83 | 29.28 | -0.44% | 17,296 | 50,565,729 |
| 2024-06-04 | 29.15 | 29.54 | 29 | 29.41 | +0.62% | 21,356 | 62,556,443 |
| 2024-06-03 | 29.1 | 29.75 | 29.03 | 29.23 | -0.07% | 32,621 | 95,861,180 |
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：