股票概览
29.19
+1.6%
+0.46
28.71
开盘价
29.55
最高价
28.65
最低价
78,577
成交量
数据更新至: 2024-06-28
技术指标
28.95
MA5 (5日均线)
29.27
MA10 (10日均线)
29.51
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 | 28.71 | 29.55 | 28.65 | 29.19 | +1.6% | 78,577 | 230,132,540 |
| 2024-06-27 | 28.85 | 29.47 | 28.65 | 28.73 | -0.62% | 77,705 | 225,380,410 |
| 2024-06-26 | 28.63 | 29 | 28.34 | 28.91 | +1.26% | 76,253 | 218,213,740 |
| 2024-06-25 | 29.5 | 29.5 | 28.33 | 28.55 | -2.73% | 111,707 | 320,893,832 |
| 2024-06-24 | 28.98 | 29.79 | 28.85 | 29.35 | +0.76% | 126,465 | 372,669,108 |
| 2024-06-21 | 28.96 | 29.25 | 28.5 | 29.13 | +0.38% | 115,574 | 333,883,687 |
| 2024-06-20 | 29.5 | 29.79 | 29 | 29.02 | -1.89% | 98,489 | 288,920,021 |
| 2024-06-19 | 29.53 | 29.78 | 29.34 | 29.58 | +0.34% | 159,628 | 472,134,929 |
| 2024-06-18 | 30.52 | 30.87 | 29.35 | 29.48 | -4.01% | 250,304 | 748,313,211 |
| 2024-06-17 | 30.4 | 31.38 | 30.37 | 30.71 | +0.82% | 143,193 | 442,754,284 |
| 2024-06-14 | 30.15 | 30.5 | 30.05 | 30.46 | +0.86% | 96,744 | 293,704,122 |
| 2024-06-13 | 29.61 | 30.45 | 29.61 | 30.2 | +2.3% | 106,768 | 322,319,482 |
| 2024-06-12 | 30.02 | 30.25 | 29.5 | 29.52 | -1.47% | 86,330 | 257,750,048 |
| 2024-06-11 | 29.5 | 30 | 29.38 | 29.96 | +1.39% | 61,914 | 184,607,152 |
| 2024-06-07 | 29.97 | 30.18 | 29.38 | 29.55 | -1.43% | 90,026 | 267,178,154 |
| 2024-06-06 | 29.78 | 30.36 | 29.78 | 29.98 | 0% | 81,735 | 245,864,778 |
| 2024-06-05 | 29.47 | 30.23 | 29.35 | 29.98 | +1.83% | 153,449 | 459,827,964 |
| 2024-06-04 | 29.47 | 29.59 | 29.2 | 29.44 | +0.07% | 84,375 | 248,214,310 |
| 2024-06-03 | 29.25 | 29.75 | 28.97 | 29.42 | +1.13% | 98,800 | 290,661,026 |
| 2024-05-31 | 29.11 | 29.66 | 29.03 | 29.09 | -0.1% | 140,098 | 411,390,228 |
| 2024-05-30 | 28.66 | 29.7 | 28.58 | 29.12 | +1.08% | 124,549 | 364,473,073 |
| 2024-05-29 | 28.42 | 29.04 | 28.38 | 28.81 | +0.95% | 109,958 | 316,954,805 |
| 2024-05-28 | 28.83 | 28.94 | 28.43 | 28.54 | -1.14% | 86,453 | 247,862,688 |
| 2024-05-27 | 28.37 | 28.95 | 28 | 28.87 | +2.59% | 113,152 | 321,797,519 |
| 2024-05-24 | 28.57 | 28.89 | 28.04 | 28.14 | -1.54% | 81,672 | 232,338,127 |
| 2024-05-23 | 28.6 | 29.1 | 28.51 | 28.58 | +0.32% | 107,496 | 308,984,125 |
| 2024-05-22 | 28.39 | 28.87 | 28.01 | 28.49 | +0.32% | 98,685 | 280,246,406 |
| 2024-05-21 | 27.7 | 28.55 | 27.5 | 28.4 | +2.16% | 156,421 | 441,725,108 |
| 2024-05-20 | 27.7 | 27.9 | 27.35 | 27.8 | +0.25% | 83,391 | 230,125,987 |
| 2024-05-17 | 27.46 | 27.8 | 27.4 | 27.73 | +0.58% | 56,317 | 155,253,528 |
| 2024-05-16 | 27.62 | 27.98 | 27.51 | 27.57 | -0.47% | 49,529 | 137,291,987 |
| 2024-05-15 | 27.71 | 27.98 | 27.53 | 27.7 | -0.14% | 38,426 | 106,698,312 |
| 2024-05-14 | 28.1 | 28.33 | 27.65 | 27.74 | -0.93% | 38,770 | 107,989,394 |
| 2024-05-13 | 27.59 | 28.36 | 27.26 | 28 | +0.79% | 78,493 | 220,261,995 |
| 2024-05-10 | 28.38 | 28.38 | 27.61 | 27.78 | -0.96% | 77,721 | 216,271,423 |
| 2024-05-09 | 28.15 | 28.25 | 27.87 | 28.05 | -0.04% | 75,287 | 211,207,735 |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.06 | -2.2% | 73,084 | 205,993,072 |
| 2024-05-07 | 28.66 | 29.1 | 28.41 | 28.69 | +0.46% | 105,236 | 303,069,299 |
| 2024-05-06 | 28.3 | 28.9 | 28.24 | 28.56 | +2.29% | 174,758 | 499,746,274 |
| 2024-04-30 | 27.82 | 28.47 | 27.72 | 27.92 | -0.25% | 131,175 | 367,614,265 |
| 2024-04-29 | 26.63 | 28.08 | 26.37 | 27.99 | +7.28% | 270,248 | 745,466,756 |
| 2024-04-26 | 25.32 | 26.22 | 25.32 | 26.09 | +2.35% | 95,452 | 247,935,243 |
| 2024-04-25 | 25.48 | 25.74 | 25.1 | 25.49 | +0.16% | 60,215 | 153,184,411 |
| 2024-04-24 | 25.41 | 25.81 | 25.31 | 25.45 | +0.59% | 56,402 | 144,151,665 |
| 2024-04-23 | 25.3 | 25.52 | 24.85 | 25.3 | 0% | 65,056 | 164,265,221 |
| 2024-04-22 | 24.6 | 25.52 | 24.51 | 25.3 | +1.2% | 100,384 | 252,408,614 |
| 2024-04-19 | 25.56 | 25.58 | 24.52 | 25 | -2.19% | 148,045 | 368,924,719 |
| 2024-04-18 | 25.14 | 25.93 | 24.91 | 25.56 | +1.27% | 108,941 | 278,544,009 |
| 2024-04-17 | 24.28 | 25.25 | 24.27 | 25.24 | +3.53% | 94,202 | 234,884,271 |
| 2024-04-16 | 24.3 | 24.72 | 24.01 | 24.38 | +0.37% | 143,516 | 350,158,575 |
| 2024-04-15 | 25 | 25.15 | 24 | 24.29 | -2.76% | 164,718 | 401,876,925 |
| 2024-04-12 | 25.1 | 25.28 | 24.92 | 24.98 | +0.12% | 57,718 | 144,747,461 |
| 2024-04-11 | 24.7 | 25.18 | 24.61 | 24.95 | +0.28% | 76,149 | 190,363,108 |
| 2024-04-10 | 25.3 | 25.37 | 24.74 | 24.88 | -1.66% | 62,901 | 157,243,534 |
| 2024-04-09 | 24.7 | 25.5 | 24.7 | 25.3 | +2.14% | 116,113 | 293,366,824 |
| 2024-04-08 | 25.4 | 25.69 | 24.72 | 24.77 | -3.39% | 98,656 | 246,972,776 |
| 2024-04-03 | 25.76 | 26.3 | 25.58 | 25.64 | +0.04% | 94,082 | 242,537,877 |
| 2024-04-02 | 26.01 | 26.06 | 25.45 | 25.63 | -1.04% | 81,637 | 210,351,425 |
| 2024-04-01 | 24.79 | 26.08 | 24.77 | 25.9 | +4.9% | 128,095 | 329,666,139 |
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：