股票概览
27.19
-2.19%
-0.61
27.86
开盘价
28.31
最高价
27.1
最低价
66,324
成交量
数据更新至: 2024-06-28
技术指标
27.55
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 | 27.86 | 28.31 | 27.1 | 27.19 | -2.19% | 66,324 | 183,373,935 |
| 2024-06-27 | 29.37 | 29.37 | 27.77 | 27.8 | -4.07% | 79,854 | 225,393,223 |
| 2024-06-26 | 26.89 | 29.05 | 26.78 | 28.98 | +8.05% | 101,641 | 285,619,091 |
| 2024-06-25 | 27 | 27.08 | 26.46 | 26.82 | -0.45% | 62,217 | 166,619,703 |
| 2024-06-24 | 28.05 | 28.05 | 26.83 | 26.94 | -4.13% | 88,721 | 240,961,766 |
| 2024-06-21 | 28.44 | 28.5 | 27.96 | 28.1 | -1.23% | 54,809 | 154,412,145 |
| 2024-06-20 | 29.19 | 29.38 | 28.23 | 28.45 | -2.4% | 67,691 | 193,977,303 |
| 2024-06-19 | 29.73 | 29.84 | 29.09 | 29.15 | -1.49% | 48,181 | 140,993,529 |
| 2024-06-18 | 29.63 | 29.92 | 29.44 | 29.59 | -3.02% | 48,597 | 143,959,074 |
| 2024-06-17 | 30.52 | 30.65 | 30.11 | 30.51 | -0.59% | 51,872 | 157,591,695 |
| 2024-06-14 | 30.93 | 30.93 | 30.22 | 30.69 | -0.62% | 47,895 | 146,241,663 |
| 2024-06-13 | 31.54 | 31.56 | 30.67 | 30.88 | -2.03% | 48,153 | 149,204,422 |
| 2024-06-12 | 31.13 | 32.08 | 30.9 | 31.52 | +1.25% | 56,310 | 177,341,311 |
| 2024-06-11 | 30.86 | 31.23 | 30.45 | 31.13 | +0.32% | 61,522 | 190,092,651 |
| 2024-06-07 | 31.75 | 31.82 | 30.96 | 31.03 | -1.34% | 51,998 | 162,517,951 |
| 2024-06-06 | 32.62 | 32.9 | 31.33 | 31.45 | -3.41% | 94,803 | 301,280,020 |
| 2024-06-05 | 32.81 | 33.74 | 32.49 | 32.56 | -0.76% | 75,401 | 249,328,430 |
| 2024-06-04 | 32.77 | 32.99 | 32.2 | 32.81 | +0.12% | 64,955 | 211,678,200 |
| 2024-06-03 | 33.68 | 33.68 | 32.61 | 32.77 | -2.7% | 74,063 | 244,103,669 |
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：