股票概览
29.29
+4.16%
+1.17
28.11
开盘价
31.33
最高价
27.9
最低价
76,183
成交量
数据更新至: 2024-06-28
技术指标
27.92
MA5 (5日均线)
27.18
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 | 31.33 | 27.9 | 29.29 | +4.16% | 76,183 | 224,948,721 |
| 2024-06-27 | 27.39 | 28.9 | 27.22 | 28.12 | +1.44% | 43,835 | 124,206,892 |
| 2024-06-26 | 27.6 | 28.2 | 27 | 27.72 | -0.65% | 27,578 | 76,249,464 |
| 2024-06-25 | 26.95 | 28.55 | 26.72 | 27.9 | +4.93% | 30,582 | 84,060,185 |
| 2024-06-24 | 26.11 | 27.55 | 26.08 | 26.59 | +0.15% | 24,752 | 66,841,789 |
| 2024-06-21 | 27.71 | 27.84 | 26.42 | 26.55 | -6.18% | 27,257 | 73,586,657 |
| 2024-06-20 | 27.29 | 28.5 | 26.8 | 28.3 | +2.91% | 46,901 | 131,029,299 |
| 2024-06-19 | 25.36 | 29 | 24.72 | 27.5 | +7.93% | 42,713 | 115,136,599 |
| 2024-06-18 | 24.29 | 26.86 | 24.29 | 25.48 | +4.68% | 13,678 | 35,147,526 |
| 2024-06-17 | 24.19 | 24.56 | 23.66 | 24.34 | -0.9% | 3,026 | 7,329,958 |
| 2024-06-14 | 24.82 | 25.02 | 24.33 | 24.56 | -0.97% | 1,779 | 4,370,725 |
| 2024-06-13 | 24.03 | 25.05 | 24.02 | 24.8 | +1.06% | 2,167 | 5,350,923 |
| 2024-06-12 | 24.49 | 24.78 | 24 | 24.54 | +1.32% | 2,251 | 5,509,965 |
| 2024-06-11 | 23.88 | 24.35 | 23.38 | 24.22 | +2.76% | 2,809 | 6,724,959 |
| 2024-06-07 | 23.42 | 23.97 | 23.35 | 23.57 | +1.16% | 1,670 | 3,950,721 |
| 2024-06-06 | 24.19 | 24.29 | 23.18 | 23.3 | -4.12% | 4,206 | 9,912,541 |
| 2024-06-05 | 24.44 | 24.89 | 23.96 | 24.3 | -2.57% | 4,578 | 11,095,866 |
| 2024-06-04 | 25.73 | 25.73 | 24.48 | 24.94 | -2.88% | 4,070 | 10,139,944 |
| 2024-06-03 | 25.76 | 25.95 | 25.4 | 25.68 | -0.77% | 4,077 | 10,475,483 |
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：