股票概览
27.53
-3.2%
-0.91
28.6
开盘价
28.64
最高价
27.4
最低价
19,127
成交量
数据更新至: 2024-06-28
技术指标
28.22
MA5 (5日均线)
28.64
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 | 28.64 | 27.4 | 27.53 | -3.2% | 19,127 | 53,569,323 |
| 2024-06-27 | 28.91 | 29.06 | 28.09 | 28.44 | -2.13% | 11,194 | 31,864,961 |
| 2024-06-26 | 28.17 | 29.16 | 28.17 | 29.06 | +2.61% | 11,605 | 33,261,974 |
| 2024-06-25 | 27.8 | 28.39 | 27.76 | 28.32 | +2.09% | 13,622 | 38,268,131 |
| 2024-06-24 | 28.48 | 28.56 | 27.72 | 27.74 | -2.5% | 11,512 | 32,331,579 |
| 2024-06-21 | 28.13 | 28.85 | 28.13 | 28.45 | 0% | 11,811 | 33,657,541 |
| 2024-06-20 | 28.9 | 29.3 | 28.31 | 28.45 | -1.22% | 21,394 | 61,397,866 |
| 2024-06-19 | 30.06 | 30.06 | 28.75 | 28.8 | -4% | 24,252 | 70,958,113 |
| 2024-06-18 | 29.76 | 30.12 | 29.65 | 30 | +1.28% | 13,309 | 39,881,262 |
| 2024-06-17 | 29.7 | 30.07 | 29.3 | 29.62 | -0.27% | 13,141 | 39,094,398 |
| 2024-06-14 | 29.92 | 30.01 | 29.27 | 29.7 | -0.54% | 12,968 | 38,297,471 |
| 2024-06-13 | 30.05 | 30.19 | 29.36 | 29.86 | -0.63% | 14,765 | 43,801,397 |
| 2024-06-12 | 29.81 | 30.28 | 29.79 | 30.05 | +0.1% | 13,132 | 39,435,145 |
| 2024-06-11 | 29.35 | 30.18 | 29.13 | 30.02 | +1.9% | 11,166 | 33,208,763 |
| 2024-06-07 | 29.53 | 29.73 | 29.13 | 29.46 | +0.1% | 12,679 | 37,308,086 |
| 2024-06-06 | 29.55 | 30.24 | 29.2 | 29.43 | -1.21% | 18,357 | 54,520,760 |
| 2024-06-05 | 29.71 | 30.69 | 29.71 | 29.79 | -0.67% | 21,328 | 64,513,477 |
| 2024-06-04 | 29.5 | 30 | 29.31 | 29.99 | +1.52% | 12,514 | 37,221,436 |
| 2024-06-03 | 30.09 | 30.25 | 29.2 | 29.54 | -1.7% | 21,809 | 64,386,138 |
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：