股票概览
28.37
+0.92%
+0.26
28.11
开盘价
29.13
最高价
28.03
最低价
1,823
成交量
数据更新至: 2024-06-28
技术指标
28.42
MA5 (5日均线)
29.44
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 | 28.11 | 29.13 | 28.03 | 28.37 | +0.92% | 1,823 | 5,229,398 |
| 2024-06-27 | 29.03 | 29.3 | 28.11 | 28.11 | -3.14% | 2,196 | 6,302,529 |
| 2024-06-26 | 28.1 | 29.16 | 27.67 | 29.02 | +2.94% | 1,782 | 5,121,541 |
| 2024-06-25 | 27.88 | 28.65 | 27.88 | 28.19 | -0.7% | 1,181 | 3,341,206 |
| 2024-06-24 | 29.58 | 29.99 | 28.15 | 28.39 | -5.24% | 2,086 | 6,017,778 |
| 2024-06-21 | 30.45 | 30.8 | 29.81 | 29.96 | -2.79% | 1,925 | 5,800,084 |
| 2024-06-20 | 30.2 | 30.99 | 30 | 30.82 | +0.98% | 3,317 | 10,161,004 |
| 2024-06-19 | 31.2 | 31.2 | 30.22 | 30.52 | -0.91% | 1,256 | 3,833,559 |
| 2024-06-18 | 30.25 | 30.8 | 30.16 | 30.8 | +1.89% | 1,029 | 3,153,558 |
| 2024-06-17 | 30.87 | 30.87 | 30.1 | 30.23 | -1.53% | 1,595 | 4,835,165 |
| 2024-06-14 | 30.65 | 30.8 | 30.2 | 30.7 | -0.71% | 1,414 | 4,316,972 |
| 2024-06-13 | 30.1 | 31.18 | 30.08 | 30.92 | +1.58% | 2,710 | 8,341,795 |
| 2024-06-12 | 30.78 | 30.89 | 29.02 | 30.44 | +1.94% | 3,056 | 9,317,586 |
| 2024-06-11 | 28.93 | 29.97 | 28.29 | 29.86 | +3.18% | 2,606 | 7,614,858 |
| 2024-06-07 | 29.25 | 29.5 | 28.56 | 28.94 | +0.94% | 2,624 | 7,592,531 |
| 2024-06-06 | 31.6 | 31.6 | 28.5 | 28.67 | -7.61% | 6,233 | 18,271,238 |
| 2024-06-05 | 31.18 | 32 | 31.03 | 31.03 | -1.05% | 1,210 | 3,811,285 |
| 2024-06-04 | 32.07 | 32.07 | 31.19 | 31.36 | -2.79% | 1,930 | 6,067,821 |
| 2024-06-03 | 33.08 | 33.38 | 31.81 | 32.26 | -2% | 2,471 | 8,018,002 |
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：