股票概览
27.86
-0.46%
-0.13
27.83
开盘价
28.59
最高价
27.7
最低价
5,880
成交量
数据更新至: 2024-06-28
技术指标
28.42
MA5 (5日均线)
28.85
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 | 28.59 | 27.7 | 27.86 | -0.46% | 5,880 | 16,564,339 |
| 2024-06-27 | 28.51 | 29.59 | 27.97 | 27.99 | -2.51% | 5,877 | 16,758,052 |
| 2024-06-26 | 28.05 | 28.79 | 27.92 | 28.71 | +1.34% | 4,931 | 14,015,110 |
| 2024-06-25 | 29 | 29.31 | 27.85 | 28.33 | -2.95% | 6,733 | 19,221,689 |
| 2024-06-24 | 29.8 | 29.83 | 28.39 | 29.19 | -2.6% | 7,636 | 22,078,181 |
| 2024-06-21 | 29.07 | 30.23 | 28.82 | 29.97 | +2.78% | 5,053 | 15,033,098 |
| 2024-06-20 | 28.81 | 29.28 | 28.57 | 29.16 | +1.21% | 4,250 | 12,339,331 |
| 2024-06-19 | 28.6 | 29.1 | 28.47 | 28.81 | 0% | 2,956 | 8,507,600 |
| 2024-06-18 | 29.43 | 29.75 | 28.54 | 28.81 | -2.83% | 6,518 | 18,857,575 |
| 2024-06-17 | 29.22 | 29.8 | 29.18 | 29.65 | +1.09% | 5,664 | 16,707,841 |
| 2024-06-14 | 29.6 | 29.93 | 29.25 | 29.33 | -1.61% | 3,195 | 9,423,807 |
| 2024-06-13 | 29.51 | 30.1 | 29.05 | 29.81 | +0.68% | 2,798 | 8,310,100 |
| 2024-06-12 | 29.2 | 29.95 | 29.06 | 29.61 | +0.95% | 3,288 | 9,759,468 |
| 2024-06-11 | 29.88 | 29.89 | 28.8 | 29.33 | -1.15% | 4,262 | 12,429,318 |
| 2024-06-07 | 28.81 | 30.18 | 28.81 | 29.67 | +0.88% | 4,020 | 11,936,710 |
| 2024-06-06 | 30.5 | 30.51 | 29.13 | 29.41 | -3.57% | 4,976 | 14,747,848 |
| 2024-06-05 | 30.55 | 31.26 | 30.27 | 30.5 | -0.94% | 4,938 | 15,148,321 |
| 2024-06-04 | 31.5 | 31.77 | 30.2 | 30.79 | -2.19% | 5,921 | 18,197,867 |
| 2024-06-03 | 31.77 | 32.39 | 31.2 | 31.48 | -1.1% | 5,932 | 18,827,624 |
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：