股票概览
28.41
-0.66%
-0.19
28.42
开盘价
29.3
最高价
28.22
最低价
47,323
成交量
数据更新至: 2024-06-28
技术指标
29.33
MA5 (5日均线)
30.43
MA10 (10日均线)
31.64
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 | 28.42 | 29.3 | 28.22 | 28.41 | -0.66% | 47,323 | 135,716,825 |
| 2024-06-27 | 29.33 | 29.38 | 28.57 | 28.6 | -3.05% | 46,848 | 135,438,980 |
| 2024-06-26 | 29.6 | 29.6 | 28.66 | 29.5 | -1.01% | 49,765 | 145,181,362 |
| 2024-06-25 | 30.52 | 30.53 | 29.33 | 29.8 | -1.81% | 54,520 | 162,460,058 |
| 2024-06-24 | 31.35 | 31.8 | 29.92 | 30.35 | -2.79% | 66,618 | 204,040,258 |
| 2024-06-21 | 30.3 | 32.38 | 29.92 | 31.22 | +2.39% | 83,713 | 263,078,503 |
| 2024-06-20 | 31.88 | 31.99 | 30.4 | 30.49 | -3.88% | 63,066 | 195,463,647 |
| 2024-06-19 | 32.36 | 32.6 | 31.52 | 31.72 | -3.88% | 78,905 | 252,334,507 |
| 2024-06-18 | 31.69 | 33.31 | 31.19 | 33 | +5.7% | 120,818 | 392,026,386 |
| 2024-06-17 | 31.25 | 31.79 | 30.95 | 31.22 | -0.83% | 49,403 | 154,238,252 |
| 2024-06-14 | 31.73 | 32.18 | 31.03 | 31.48 | -0.57% | 66,649 | 209,580,388 |
| 2024-06-13 | 32.9 | 33.8 | 31.6 | 31.66 | -4.92% | 115,667 | 375,498,489 |
| 2024-06-12 | 31.88 | 33.5 | 31.53 | 33.3 | +4.45% | 108,015 | 354,277,901 |
| 2024-06-11 | 31.18 | 32.23 | 30.99 | 31.88 | +1.69% | 64,544 | 204,328,199 |
| 2024-06-07 | 32 | 32.3 | 31.25 | 31.35 | -2.06% | 82,405 | 262,154,515 |
| 2024-06-06 | 34.17 | 34.68 | 31.88 | 32.01 | -6.68% | 130,219 | 427,424,015 |
| 2024-06-05 | 34.11 | 36.4 | 33.62 | 34.3 | -1.04% | 119,814 | 416,453,222 |
| 2024-06-04 | 33.79 | 35.4 | 33.07 | 34.66 | +2.3% | 127,674 | 441,062,902 |
| 2024-06-03 | 33.8 | 35.04 | 32.62 | 33.88 | -0.03% | 108,090 | 366,191,202 |
| 2024-05-31 | 34.62 | 34.97 | 33.28 | 33.89 | -3.03% | 118,015 | 400,797,374 |
| 2024-05-30 | 36.55 | 37.25 | 34.5 | 34.95 | -6.55% | 153,130 | 542,834,208 |
| 2024-05-29 | 38.45 | 39.07 | 35.7 | 37.4 | -3.31% | 206,030 | 765,009,636 |
| 2024-05-28 | 44.76 | 45.8 | 38.05 | 38.68 | -12.05% | 291,473 | 1,220,871,769 |
| 2024-05-27 | 38 | 43.98 | 37 | 43.98 | +20% | 228,726 | 931,771,778 |
| 2024-05-24 | 35.44 | 40.8 | 35 | 36.65 | +4.71% | 254,014 | 955,092,226 |
| 2024-05-23 | 35.51 | 36.32 | 34.29 | 35 | -3.53% | 140,605 | 494,065,997 |
| 2024-05-22 | 36.66 | 37.96 | 35.63 | 36.28 | -0.74% | 142,847 | 524,421,446 |
| 2024-05-21 | 36.89 | 39.5 | 36.28 | 36.55 | -0.25% | 176,397 | 665,717,446 |
| 2024-05-20 | 35.79 | 37.36 | 35.7 | 36.64 | +0.66% | 143,095 | 522,729,089 |
| 2024-05-17 | 38.21 | 38.25 | 35.85 | 36.4 | -7.94% | 211,897 | 783,660,639 |
| 2024-05-16 | 37.17 | 41.2 | 37.17 | 39.54 | +7.65% | 217,475 | 858,954,915 |
| 2024-05-15 | 36.11 | 38.2 | 35.1 | 36.73 | -0.11% | 168,811 | 625,845,829 |
| 2024-05-14 | 37.27 | 38.87 | 35.9 | 36.77 | -2.23% | 182,692 | 678,350,082 |
| 2024-05-13 | 39 | 40.06 | 36.79 | 37.61 | -8.04% | 193,259 | 732,449,276 |
| 2024-05-10 | 41.82 | 43.15 | 39.5 | 40.9 | +2.05% | 207,121 | 856,279,409 |
| 2024-05-09 | 38.88 | 43.8 | 37.52 | 40.08 | +1.65% | 265,332 | 1,085,406,452 |
| 2024-05-08 | 39.78 | 40.97 | 39.01 | 39.43 | -3.9% | 223,720 | 892,117,417 |
| 2024-05-07 | 37.57 | 42 | 36.66 | 41.03 | +17.23% | 291,538 | 1,157,283,256 |
| 2024-05-06 | 29.94 | 35 | 29 | 35 | +17.96% | 216,523 | 703,494,220 |
| 2024-04-30 | 30.58 | 32.43 | 29.26 | 29.67 | -2.11% | 232,727 | 713,531,971 |
| 2024-04-29 | 28.23 | 31.84 | 28.01 | 30.31 | +7.9% | 259,748 | 776,833,254 |
| 2024-04-26 | 27.4 | 29.97 | 27.4 | 28.09 | -1.71% | 275,728 | 794,204,770 |
| 2024-04-25 | 26 | 30.47 | 26 | 28.58 | +12.56% | 326,679 | 926,911,143 |
| 2024-04-24 | 27.3 | 28.25 | 25.06 | 25.39 | -3.39% | 286,999 | 754,242,588 |
| 2024-04-23 | 22.55 | 26.28 | 22.55 | 26.28 | +20% | 273,595 | 669,011,104 |
| 2024-04-22 | 25.23 | 25.6 | 21.66 | 21.9 | -16.41% | 284,393 | 661,191,991 |
| 2024-04-19 | 27.35 | 28.34 | 25.33 | 26.2 | -4.17% | 311,060 | 839,293,465 |
| 2024-04-18 | 28.81 | 30.8 | 26.71 | 27.34 | +6.05% | 367,360 | 1,041,321,320 |
| 2024-04-17 | 23.65 | 25.78 | 23.5 | 25.78 | +20.02% | 144,440 | 358,743,998 |
| 2024-04-16 | 18.84 | 21.48 | 17.46 | 21.48 | +20% | 238,932 | 461,684,335 |
| 2024-04-15 | 16 | 18.97 | 15.99 | 17.9 | +12.37% | 196,891 | 351,332,198 |
| 2024-04-12 | 16.61 | 16.87 | 15.83 | 15.93 | -7.44% | 114,027 | 186,146,759 |
| 2024-04-11 | 15.8 | 17.48 | 15.76 | 17.21 | +13.3% | 170,173 | 281,356,144 |
| 2024-04-10 | 15.74 | 16.86 | 14.98 | 15.19 | -1.62% | 70,377 | 109,354,171 |
| 2024-04-09 | 14.59 | 15.44 | 14.51 | 15.44 | +6.41% | 48,891 | 73,369,715 |
| 2024-04-08 | 15 | 15.02 | 14.51 | 14.51 | -3.4% | 40,925 | 60,021,750 |
| 2024-04-03 | 15.77 | 15.77 | 14.95 | 15.02 | -4.27% | 57,468 | 87,053,440 |
| 2024-04-02 | 14.88 | 15.72 | 14.84 | 15.69 | +4.95% | 75,437 | 116,154,805 |
| 2024-04-01 | 14.42 | 15 | 14.41 | 14.95 | +3.75% | 46,666 | 68,713,983 |
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：