股票概览
28.03
-0.43%
-0.12
28.2
开盘价
28.48
最高价
27.91
最低价
110,309
成交量
数据更新至: 2024-06-28
技术指标
28.16
MA5 (5日均线)
28.77
MA10 (10日均线)
30.10
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 | 28.2 | 28.48 | 27.91 | 28.03 | -0.43% | 110,309 | 311,096,051 |
| 2024-06-27 | 28.73 | 28.89 | 28.12 | 28.15 | -2.8% | 134,360 | 381,366,494 |
| 2024-06-26 | 27.51 | 28.98 | 27.51 | 28.96 | +5.04% | 193,484 | 547,412,436 |
| 2024-06-25 | 27.95 | 28.23 | 27.51 | 27.57 | -1.78% | 122,911 | 341,892,720 |
| 2024-06-24 | 28.54 | 28.66 | 27.9 | 28.07 | -2.26% | 134,593 | 379,311,536 |
| 2024-06-21 | 28.52 | 29.01 | 28.42 | 28.72 | +0.49% | 123,509 | 354,527,631 |
| 2024-06-20 | 29.31 | 29.6 | 28.51 | 28.58 | -2.49% | 167,114 | 483,738,408 |
| 2024-06-19 | 30.06 | 30.09 | 29.2 | 29.31 | -2.23% | 167,702 | 496,162,414 |
| 2024-06-18 | 30.26 | 30.54 | 29.91 | 29.98 | -0.99% | 134,400 | 405,343,845 |
| 2024-06-17 | 30.2 | 30.45 | 29.82 | 30.28 | -0.53% | 140,701 | 424,190,967 |
| 2024-06-14 | 30.79 | 30.89 | 30.31 | 30.44 | -1.49% | 155,464 | 473,832,812 |
| 2024-06-13 | 31.5 | 31.65 | 30.82 | 30.9 | -1.62% | 125,712 | 391,776,279 |
| 2024-06-12 | 30.98 | 31.98 | 30.87 | 31.41 | +1% | 153,451 | 483,318,569 |
| 2024-06-11 | 30.67 | 31.23 | 30.18 | 31.1 | +1.47% | 164,318 | 505,050,732 |
| 2024-06-07 | 31.11 | 31.45 | 30.62 | 30.65 | -1.29% | 160,147 | 495,275,602 |
| 2024-06-06 | 31.97 | 32.1 | 30.83 | 31.05 | -2.7% | 196,131 | 614,138,228 |
| 2024-06-05 | 32.09 | 32.43 | 31.9 | 31.91 | -0.9% | 139,183 | 447,641,178 |
| 2024-06-04 | 31.87 | 32.48 | 31.83 | 32.2 | +0.69% | 167,320 | 538,454,711 |
| 2024-06-03 | 32.6 | 32.75 | 31.81 | 31.98 | -2.5% | 183,542 | 589,870,385 |
| 2024-05-31 | 32.9 | 33.29 | 32.74 | 32.8 | -0.09% | 127,632 | 420,431,944 |
| 2024-05-30 | 32.83 | 33.15 | 32.6 | 32.83 | -0.39% | 94,681 | 310,840,501 |
| 2024-05-29 | 32.8 | 33.48 | 32.75 | 32.96 | -0.18% | 94,264 | 312,247,821 |
| 2024-05-28 | 32.92 | 33.5 | 32.75 | 33.02 | -0.36% | 121,384 | 402,482,829 |
| 2024-05-27 | 33 | 33.25 | 32.45 | 33.14 | -0.15% | 160,967 | 527,967,888 |
| 2024-05-24 | 34.07 | 34.17 | 32.96 | 33.19 | -2.9% | 222,153 | 742,477,089 |
| 2024-05-23 | 35.12 | 35.17 | 34.07 | 34.18 | -2.57% | 169,750 | 584,938,206 |
| 2024-05-22 | 34.45 | 35.35 | 34.19 | 35.08 | +2.36% | 198,713 | 690,948,603 |
| 2024-05-21 | 34.65 | 34.65 | 34.17 | 34.27 | -1.52% | 121,530 | 416,717,917 |
| 2024-05-20 | 34.55 | 35.13 | 34.37 | 34.8 | +0.84% | 175,359 | 608,951,490 |
| 2024-05-17 | 34.25 | 34.58 | 33.94 | 34.51 | +0.85% | 150,573 | 515,452,934 |
| 2024-05-16 | 34.48 | 34.7 | 34.17 | 34.22 | -0.7% | 146,497 | 503,769,162 |
| 2024-05-15 | 35.09 | 35.17 | 34.45 | 34.46 | -2.02% | 130,587 | 452,264,085 |
| 2024-05-14 | 35.08 | 35.74 | 35.06 | 35.17 | +0.26% | 147,870 | 522,164,524 |
| 2024-05-13 | 36.01 | 36.28 | 34.93 | 35.08 | -2.23% | 200,479 | 710,036,778 |
| 2024-05-10 | 36.56 | 36.6 | 35.5 | 35.88 | -2.26% | 228,873 | 822,072,818 |
| 2024-05-09 | 36.31 | 37.09 | 36.04 | 36.71 | +0.77% | 209,449 | 767,845,596 |
| 2024-05-08 | 36.89 | 37.29 | 36.3 | 36.43 | -1.22% | 208,744 | 765,988,365 |
| 2024-05-07 | 36.82 | 37.3 | 36.56 | 36.88 | -0.41% | 217,176 | 800,674,307 |
| 2024-05-06 | 35.67 | 37.48 | 35.66 | 37.03 | +5.5% | 379,647 | 1,393,315,079 |
| 2024-04-30 | 35.85 | 35.85 | 35.01 | 35.1 | -1.68% | 205,680 | 726,150,575 |
| 2024-04-29 | 34.6 | 36.16 | 34.45 | 35.7 | +2.5% | 305,327 | 1,084,135,500 |
| 2024-04-26 | 34.18 | 34.88 | 33.81 | 34.83 | +1.81% | 277,883 | 956,949,990 |
| 2024-04-25 | 34 | 34.75 | 33.8 | 34.21 | +0.38% | 276,921 | 951,451,201 |
| 2024-04-24 | 34.63 | 34.89 | 33.51 | 34.08 | -3.7% | 478,387 | 1,633,328,025 |
| 2024-04-23 | 36.99 | 37 | 34.05 | 35.39 | -11.99% | 780,788 | 2,740,454,208 |
| 2024-04-22 | 40.35 | 41.17 | 40.1 | 40.21 | -0.69% | 150,663 | 609,468,882 |
| 2024-04-19 | 41.18 | 41.18 | 40.13 | 40.49 | -2.03% | 203,733 | 825,616,792 |
| 2024-04-18 | 41.81 | 42.25 | 41.32 | 41.33 | -1.85% | 196,435 | 819,134,167 |
| 2024-04-17 | 41.8 | 42.44 | 41.17 | 42.11 | +0.55% | 206,443 | 865,573,950 |
| 2024-04-16 | 41.2 | 43.1 | 41.15 | 41.88 | +0.94% | 252,491 | 1,070,852,565 |
| 2024-04-15 | 40.7 | 42.16 | 40.44 | 41.49 | +1.34% | 201,482 | 834,004,602 |
| 2024-04-12 | 41.62 | 42.25 | 40.71 | 40.94 | -2.62% | 208,875 | 862,692,347 |
| 2024-04-11 | 43.35 | 43.56 | 40.67 | 42.04 | -4.08% | 335,390 | 1,411,437,093 |
| 2024-04-10 | 45.16 | 45.18 | 43.68 | 43.83 | -2.82% | 137,443 | 605,698,509 |
| 2024-04-09 | 44.28 | 45.38 | 43.98 | 45.1 | +2.34% | 145,491 | 649,196,264 |
| 2024-04-08 | 44.89 | 45.05 | 44.02 | 44.07 | -2.65% | 161,048 | 714,597,043 |
| 2024-04-03 | 45.91 | 46.58 | 45.08 | 45.27 | -1.59% | 146,140 | 668,437,106 |
| 2024-04-02 | 46.68 | 46.8 | 45.76 | 46 | -1.37% | 130,536 | 600,811,711 |
| 2024-04-01 | 44.98 | 46.64 | 44.98 | 46.64 | +3.78% | 210,038 | 967,166,815 |
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：