股票概览
27.8
-0.64%
-0.18
28.09
开盘价
28.55
最高价
27.63
最低价
17,176
成交量
数据更新至: 2024-06-28
技术指标
27.96
MA5 (5日均线)
29.35
MA10 (10日均线)
31.19
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 | 28.09 | 28.55 | 27.63 | 27.8 | -0.64% | 17,176 | 48,347,531 |
| 2024-06-27 | 28.51 | 28.79 | 27.85 | 27.98 | -2.54% | 16,909 | 47,824,177 |
| 2024-06-26 | 27.38 | 28.83 | 27.09 | 28.71 | +4.7% | 26,022 | 73,002,902 |
| 2024-06-25 | 27.9 | 28.2 | 27.17 | 27.42 | -1.72% | 16,208 | 44,658,019 |
| 2024-06-24 | 28.7 | 28.85 | 27.85 | 27.9 | -4.75% | 23,452 | 66,312,233 |
| 2024-06-21 | 30.12 | 30.66 | 29.27 | 29.29 | -2.33% | 22,268 | 66,250,803 |
| 2024-06-20 | 30.86 | 31.14 | 29.99 | 29.99 | -3.35% | 17,803 | 54,221,953 |
| 2024-06-19 | 31.8 | 32.03 | 31.01 | 31.03 | -2.64% | 17,384 | 54,410,453 |
| 2024-06-18 | 31.75 | 32.42 | 31.45 | 31.87 | +1.14% | 21,499 | 68,937,552 |
| 2024-06-17 | 32.31 | 32.31 | 31.5 | 31.51 | -6% | 24,905 | 79,113,664 |
| 2024-06-14 | 32.95 | 33.58 | 32.76 | 33.52 | +1.06% | 26,939 | 89,731,550 |
| 2024-06-13 | 33.24 | 33.65 | 33.13 | 33.17 | -0.18% | 20,409 | 68,118,851 |
| 2024-06-12 | 32.61 | 33.38 | 32.6 | 33.23 | +1.16% | 19,624 | 64,787,818 |
| 2024-06-11 | 31.77 | 32.93 | 31.15 | 32.85 | +3.4% | 25,286 | 81,569,986 |
| 2024-06-07 | 31.9 | 31.98 | 31.1 | 31.77 | +0.89% | 23,117 | 72,904,587 |
| 2024-06-06 | 33.39 | 33.39 | 31.26 | 31.49 | -4.14% | 32,967 | 105,896,820 |
| 2024-06-05 | 33.4 | 33.51 | 32.8 | 32.85 | -2.03% | 13,603 | 45,083,808 |
| 2024-06-04 | 33.33 | 33.64 | 32.73 | 33.53 | -0.06% | 21,246 | 70,467,702 |
| 2024-06-03 | 34.39 | 34.43 | 33.29 | 33.55 | -2.56% | 26,218 | 88,120,679 |
| 2024-05-31 | 34.91 | 35.12 | 34.38 | 34.43 | -1.37% | 22,698 | 78,683,385 |
| 2024-05-30 | 35.7 | 36.21 | 34.9 | 34.91 | -2.21% | 33,068 | 116,616,502 |
| 2024-05-29 | 34.7 | 37.34 | 34.7 | 35.7 | +1.68% | 54,006 | 196,908,023 |
| 2024-05-28 | 35.14 | 35.85 | 34.8 | 35.11 | -0.59% | 29,615 | 104,210,284 |
| 2024-05-27 | 36.2 | 36.2 | 34.24 | 35.32 | -2.81% | 43,640 | 152,799,158 |
| 2024-05-24 | 37.38 | 38.36 | 36.23 | 36.34 | -2.7% | 45,202 | 168,169,343 |
| 2024-05-23 | 38.76 | 39 | 37.35 | 37.35 | -3.86% | 61,598 | 232,957,576 |
| 2024-05-22 | 35.35 | 38.85 | 35.35 | 38.85 | +9.99% | 85,899 | 320,598,754 |
| 2024-05-21 | 36.04 | 36.44 | 35.2 | 35.32 | -2.02% | 23,881 | 85,124,812 |
| 2024-05-20 | 35.41 | 36.43 | 35.11 | 36.05 | +1.95% | 32,461 | 116,542,011 |
| 2024-05-17 | 36.08 | 36.46 | 35.01 | 35.36 | -3.2% | 44,079 | 155,847,647 |
| 2024-05-16 | 37.58 | 37.8 | 36.36 | 36.53 | -2.79% | 36,506 | 134,056,783 |
| 2024-05-15 | 37.6 | 38.09 | 37.48 | 37.58 | +0.16% | 18,829 | 70,875,862 |
| 2024-05-14 | 37.8 | 38.2 | 37.37 | 37.52 | -0.9% | 26,614 | 100,028,816 |
| 2024-05-13 | 39 | 39 | 37.8 | 37.86 | -3.69% | 29,547 | 112,944,512 |
| 2024-05-10 | 40.24 | 40.25 | 39.24 | 39.31 | -2.55% | 27,638 | 109,269,144 |
| 2024-05-09 | 39.57 | 40.73 | 39.56 | 40.34 | +1.89% | 40,974 | 165,232,654 |
| 2024-05-08 | 39.29 | 39.86 | 38.8 | 39.59 | +0.58% | 29,980 | 117,856,011 |
| 2024-05-07 | 39 | 39.5 | 38.7 | 39.36 | +1.03% | 30,727 | 120,227,474 |
| 2024-05-06 | 39.46 | 39.87 | 38.84 | 38.96 | -0.87% | 42,169 | 165,298,297 |
| 2024-04-30 | 41.15 | 41.15 | 39.3 | 39.3 | -4.93% | 48,618 | 193,938,639 |
| 2024-04-29 | 39.4 | 41.41 | 39.38 | 41.34 | -5.51% | 65,646 | 267,872,398 |
| 2024-04-26 | 42.22 | 43.75 | 42.13 | 43.75 | +2.97% | 30,337 | 130,451,975 |
| 2024-04-25 | 41.5 | 42.6 | 41.28 | 42.49 | +1.85% | 23,503 | 99,380,837 |
| 2024-04-24 | 41.22 | 41.78 | 40.91 | 41.72 | +0.58% | 18,489 | 76,654,708 |
| 2024-04-23 | 41.89 | 42.3 | 40.91 | 41.48 | -0.29% | 17,764 | 73,750,889 |
| 2024-04-22 | 40.74 | 42.3 | 40.33 | 41.6 | +2.09% | 24,441 | 101,303,782 |
| 2024-04-19 | 41.4 | 41.75 | 40.3 | 40.75 | -2.09% | 20,829 | 85,135,160 |
| 2024-04-18 | 42.3 | 42.45 | 41.31 | 41.62 | -1.4% | 24,994 | 104,823,867 |
| 2024-04-17 | 41.2 | 42.55 | 41.2 | 42.21 | +4.02% | 30,158 | 126,651,898 |
| 2024-04-16 | 42.6 | 42.96 | 40.41 | 40.58 | -4.56% | 26,972 | 110,978,293 |
| 2024-04-15 | 42.79 | 44 | 41.99 | 42.52 | -0.58% | 26,334 | 113,446,240 |
| 2024-04-12 | 43.79 | 44.14 | 42.55 | 42.77 | -2.28% | 25,398 | 109,394,093 |
| 2024-04-11 | 43.99 | 45.03 | 43.26 | 43.77 | -1.31% | 23,905 | 105,564,342 |
| 2024-04-10 | 47.7 | 47.7 | 44.34 | 44.35 | -7.06% | 43,303 | 195,969,015 |
| 2024-04-09 | 47.22 | 47.88 | 47.01 | 47.72 | +1.06% | 20,534 | 97,542,651 |
| 2024-04-08 | 49.6 | 49.6 | 47.07 | 47.22 | -4.8% | 35,973 | 172,315,980 |
| 2024-04-03 | 50.3 | 50.5 | 49.1 | 49.6 | -0.8% | 37,889 | 188,562,656 |
| 2024-04-02 | 49.41 | 50.38 | 48.22 | 50 | +1.21% | 53,585 | 265,179,595 |
| 2024-04-01 | 47.65 | 49.4 | 47.41 | 49.4 | +3.65% | 39,888 | 193,901,697 |
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：