股票概览
27.74
-0.39%
-0.11
27.88
开盘价
28.45
最高价
27.55
最低价
3,590
成交量
数据更新至: 2024-06-28
技术指标
28.16
MA5 (5日均线)
29.60
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 | 27.88 | 28.45 | 27.55 | 27.74 | -0.39% | 3,590 | 10,089,256 |
| 2024-06-27 | 28.73 | 28.83 | 27.73 | 27.85 | -3.06% | 3,208 | 9,086,667 |
| 2024-06-26 | 27.68 | 28.82 | 27.51 | 28.73 | +3.79% | 4,475 | 12,617,550 |
| 2024-06-25 | 28.8 | 28.97 | 27.65 | 27.68 | -3.92% | 5,583 | 15,736,580 |
| 2024-06-24 | 30.53 | 30.78 | 28.79 | 28.81 | -6.67% | 8,748 | 25,921,581 |
| 2024-06-21 | 31.6 | 31.65 | 30.3 | 30.87 | -1.94% | 7,965 | 24,434,844 |
| 2024-06-20 | 30.85 | 32.97 | 30.85 | 31.48 | +2.21% | 16,196 | 51,873,848 |
| 2024-06-19 | 31.35 | 31.52 | 30.61 | 30.8 | -1.72% | 5,395 | 16,711,354 |
| 2024-06-18 | 30.72 | 31.47 | 30.44 | 31.34 | +2.12% | 8,291 | 25,861,941 |
| 2024-06-17 | 30.27 | 30.96 | 29.89 | 30.69 | +1.32% | 7,130 | 21,790,505 |
| 2024-06-14 | 30.61 | 30.8 | 30.07 | 30.29 | -2.01% | 7,530 | 22,812,185 |
| 2024-06-13 | 30.9 | 31.23 | 30.16 | 30.91 | -30.62% | 9,648 | 29,649,406 |
| 2024-06-12 | 44.3 | 45.7 | 44.16 | 44.55 | -1.18% | 7,317 | 32,759,540 |
| 2024-06-11 | 45.57 | 45.57 | 43.57 | 45.08 | -0.11% | 6,084 | 27,052,370 |
| 2024-06-07 | 43.86 | 45.47 | 43.86 | 45.13 | +2.9% | 4,723 | 21,139,841 |
| 2024-06-06 | 45.16 | 46 | 43.75 | 43.86 | -3.71% | 8,311 | 37,137,041 |
| 2024-06-05 | 45.3 | 47.15 | 45.25 | 45.55 | -0.44% | 10,175 | 47,145,235 |
| 2024-06-04 | 48.95 | 49.24 | 45.08 | 45.75 | -5.67% | 16,804 | 77,714,717 |
| 2024-06-03 | 43.48 | 49.29 | 43.48 | 48.5 | +11.55% | 19,684 | 93,185,228 |
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：