股票概览
27.49
+1.7%
+0.46
27.48
开盘价
28.32
最高价
27.13
最低价
16,798
成交量
数据更新至: 2024-06-28
技术指标
27.29
MA5 (5日均线)
28.35
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 | 27.48 | 28.32 | 27.13 | 27.49 | +1.7% | 16,798 | 46,716,317 |
| 2024-06-27 | 27.7 | 27.89 | 27 | 27.03 | -2.66% | 10,852 | 29,834,787 |
| 2024-06-26 | 26.82 | 27.84 | 26.3 | 27.77 | +2.78% | 14,011 | 38,107,607 |
| 2024-06-25 | 27.43 | 27.59 | 26.71 | 27.02 | -0.37% | 9,868 | 26,820,275 |
| 2024-06-24 | 28.3 | 28.3 | 27.11 | 27.12 | -4.67% | 17,020 | 46,720,331 |
| 2024-06-21 | 28.4 | 28.8 | 28.2 | 28.45 | -1.59% | 9,401 | 26,788,613 |
| 2024-06-20 | 30.5 | 30.5 | 28.8 | 28.91 | -4.74% | 17,764 | 52,126,358 |
| 2024-06-19 | 29.8 | 30.6 | 29.8 | 30.35 | +1.17% | 19,229 | 58,102,382 |
| 2024-06-18 | 29.4 | 30 | 29.21 | 30 | +2.28% | 14,607 | 43,523,176 |
| 2024-06-17 | 29.75 | 29.84 | 29.18 | 29.33 | -0.98% | 9,537 | 28,111,355 |
| 2024-06-14 | 29.7 | 29.78 | 29.11 | 29.62 | -0.6% | 11,761 | 34,673,200 |
| 2024-06-13 | 30 | 30.13 | 29.52 | 29.8 | +0.03% | 13,045 | 38,920,598 |
| 2024-06-12 | 29.5 | 29.98 | 29.3 | 29.79 | +1.29% | 14,169 | 42,165,001 |
| 2024-06-11 | 29.43 | 29.54 | 28.7 | 29.41 | -0.47% | 10,618 | 30,984,798 |
| 2024-06-07 | 29.11 | 29.75 | 29.11 | 29.55 | +1.72% | 14,094 | 41,496,629 |
| 2024-06-06 | 30.17 | 30.33 | 28.23 | 29.05 | -4.22% | 24,858 | 72,274,888 |
| 2024-06-05 | 30.3 | 30.59 | 30 | 30.33 | -0.85% | 11,627 | 35,182,927 |
| 2024-06-04 | 31.5 | 31.5 | 30 | 30.59 | -4.41% | 17,806 | 54,214,158 |
| 2024-06-03 | 32.4 | 32.79 | 31.7 | 32 | -1.14% | 18,683 | 60,174,779 |
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：