股票概览
26.75
-2.62%
-0.72
27.47
开盘价
27.88
最高价
26.73
最低价
57,446
成交量
数据更新至: 2024-06-28
技术指标
28.38
MA5 (5日均线)
30.67
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 | 27.47 | 27.88 | 26.73 | 26.75 | -2.62% | 57,446 | 156,803,339 |
| 2024-06-27 | 28.43 | 28.58 | 27.31 | 27.47 | -3.95% | 63,250 | 175,290,324 |
| 2024-06-26 | 28.59 | 28.69 | 27.77 | 28.6 | +0.78% | 72,220 | 204,073,832 |
| 2024-06-25 | 30.71 | 30.73 | 28.17 | 28.38 | -7.56% | 92,037 | 267,770,923 |
| 2024-06-24 | 32.03 | 32.45 | 30.57 | 30.7 | -5.25% | 71,599 | 226,062,040 |
| 2024-06-21 | 32 | 32.6 | 31.61 | 32.4 | -1.22% | 61,284 | 197,086,360 |
| 2024-06-20 | 32.48 | 33.9 | 32.23 | 32.8 | +0.83% | 90,294 | 299,903,759 |
| 2024-06-19 | 33.46 | 33.62 | 31.89 | 32.53 | -2.58% | 81,168 | 264,474,228 |
| 2024-06-18 | 33.68 | 33.91 | 32.87 | 33.39 | -0.83% | 96,757 | 323,124,688 |
| 2024-06-17 | 33.15 | 34.1 | 33 | 33.67 | +0.81% | 72,180 | 243,617,530 |
| 2024-06-14 | 33.74 | 33.96 | 33.17 | 33.4 | -1.68% | 113,385 | 380,394,848 |
| 2024-06-13 | 33.4 | 35.08 | 33.35 | 33.97 | +1.8% | 137,808 | 470,735,509 |
| 2024-06-12 | 34.08 | 34.38 | 33.15 | 33.37 | -1.97% | 90,954 | 304,881,586 |
| 2024-06-11 | 32.18 | 34.48 | 31.79 | 34.04 | +6.34% | 142,082 | 472,718,085 |
| 2024-06-07 | 32.4 | 32.97 | 31.46 | 32.01 | -1.75% | 103,348 | 331,871,715 |
| 2024-06-06 | 34.2 | 34.3 | 32.48 | 32.58 | -3.09% | 125,366 | 417,926,346 |
| 2024-06-05 | 32.31 | 34.55 | 32.25 | 33.62 | +2.59% | 133,072 | 449,066,442 |
| 2024-06-04 | 32.21 | 33.5 | 31.95 | 32.77 | +0.8% | 118,089 | 385,372,177 |
| 2024-06-03 | 32.43 | 33.66 | 32.1 | 32.51 | +2.01% | 188,488 | 618,847,882 |
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：