股票概览
28.26
+0.36%
+0.1
27.83
开盘价
29.22
最高价
27.76
最低价
8,535
成交量
数据更新至: 2024-06-28
技术指标
28.28
MA5 (5日均线)
29.34
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 | 27.83 | 29.22 | 27.76 | 28.26 | +0.36% | 8,535 | 24,469,284 |
| 2024-06-27 | 28.8 | 29 | 28 | 28.16 | -1.98% | 4,903 | 13,943,994 |
| 2024-06-26 | 28.08 | 28.82 | 27.27 | 28.73 | +2.61% | 4,568 | 12,879,605 |
| 2024-06-25 | 28.3 | 28.87 | 27.72 | 28 | -0.88% | 5,629 | 15,870,091 |
| 2024-06-24 | 29.86 | 29.93 | 28.06 | 28.25 | -5.93% | 7,259 | 20,899,616 |
| 2024-06-21 | 29.53 | 30.33 | 29.53 | 30.03 | -0.43% | 5,561 | 16,654,260 |
| 2024-06-20 | 30.53 | 30.84 | 29.82 | 30.16 | -2.17% | 8,089 | 24,492,325 |
| 2024-06-19 | 30.68 | 31.45 | 30.5 | 30.83 | -0.26% | 9,705 | 30,199,603 |
| 2024-06-18 | 29.9 | 30.99 | 29.68 | 30.91 | +2.76% | 14,536 | 44,275,788 |
| 2024-06-17 | 29.73 | 30.7 | 28.37 | 30.08 | -5.71% | 20,134 | 60,246,980 |
| 2024-06-14 | 33.58 | 33.59 | 31.81 | 31.9 | -4.41% | 10,205 | 32,942,185 |
| 2024-06-13 | 32.79 | 33.88 | 32.2 | 33.37 | +2.71% | 10,854 | 35,983,629 |
| 2024-06-12 | 32.22 | 32.96 | 32.02 | 32.49 | +0.84% | 6,571 | 21,423,240 |
| 2024-06-11 | 31.19 | 32.35 | 30.89 | 32.22 | +2.25% | 6,533 | 20,734,192 |
| 2024-06-07 | 31.9 | 31.9 | 30.88 | 31.51 | +0.7% | 10,699 | 33,576,415 |
| 2024-06-06 | 33.84 | 33.84 | 30.61 | 31.29 | -8.08% | 22,758 | 71,951,453 |
| 2024-06-05 | 34.7 | 34.91 | 34.02 | 34.04 | -3.38% | 9,360 | 32,118,977 |
| 2024-06-04 | 34.5 | 35.25 | 34.14 | 35.23 | +0.74% | 9,807 | 34,145,891 |
| 2024-06-03 | 34.53 | 35.69 | 34.53 | 34.97 | +1.95% | 13,846 | 48,646,087 |
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：