股票概览
27.78
-2.73%
-0.78
28.5
开盘价
28.75
最高价
27.68
最低价
12,607
成交量
数据更新至: 2024-06-28
技术指标
28.25
MA5 (5日均线)
28.63
MA10 (10日均线)
29.41
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 | 28.5 | 28.75 | 27.68 | 27.78 | -2.73% | 12,607 | 35,424,441 |
| 2024-06-27 | 29.28 | 29.4 | 28.51 | 28.56 | -2.46% | 6,994 | 20,141,903 |
| 2024-06-26 | 27.82 | 29.49 | 27.75 | 29.28 | +4.95% | 12,607 | 36,439,670 |
| 2024-06-25 | 27.48 | 28.22 | 27.48 | 27.9 | +0.58% | 6,138 | 17,134,636 |
| 2024-06-24 | 28.4 | 28.4 | 27.59 | 27.74 | -2.84% | 6,535 | 18,280,683 |
| 2024-06-21 | 28.59 | 28.89 | 28.45 | 28.55 | -0.42% | 4,168 | 11,938,102 |
| 2024-06-20 | 28.91 | 29.57 | 28.51 | 28.67 | -1.65% | 8,014 | 23,166,465 |
| 2024-06-19 | 29.36 | 29.59 | 28.75 | 29.15 | -0.24% | 7,501 | 21,786,001 |
| 2024-06-18 | 29.48 | 29.67 | 29.15 | 29.22 | -0.88% | 5,112 | 15,020,234 |
| 2024-06-17 | 30.23 | 30.4 | 29.4 | 29.48 | -3.06% | 7,990 | 23,786,274 |
| 2024-06-14 | 29.8 | 30.56 | 29.8 | 30.41 | +1.4% | 9,285 | 28,036,988 |
| 2024-06-13 | 29.8 | 30.12 | 29.31 | 29.99 | +0.07% | 7,060 | 20,982,502 |
| 2024-06-12 | 29.5 | 30.31 | 29.47 | 29.97 | +1.59% | 6,427 | 19,259,296 |
| 2024-06-11 | 29.48 | 29.7 | 28.83 | 29.5 | +0.34% | 8,161 | 23,913,683 |
| 2024-06-07 | 29.7 | 29.98 | 29.14 | 29.4 | -0.34% | 7,869 | 23,209,179 |
| 2024-06-06 | 29.96 | 30.28 | 29.13 | 29.5 | -1.6% | 10,953 | 32,409,011 |
| 2024-06-05 | 30.98 | 31.2 | 29.91 | 29.98 | -3.17% | 10,593 | 32,096,415 |
| 2024-06-04 | 31.01 | 31.33 | 30.74 | 30.96 | -0.51% | 10,527 | 32,608,423 |
| 2024-06-03 | 31.01 | 31.78 | 30.92 | 31.12 | +0.03% | 12,906 | 40,441,842 |
| 2024-05-31 | 31.99 | 32.41 | 31.02 | 31.11 | -2.75% | 11,486 | 36,141,874 |
| 2024-05-30 | 32.35 | 32.48 | 31.81 | 31.99 | -1.23% | 5,683 | 18,228,741 |
| 2024-05-29 | 31.73 | 32.45 | 31.6 | 32.39 | +1.86% | 6,911 | 22,207,162 |
| 2024-05-28 | 32.15 | 32.26 | 31.72 | 31.8 | -1.09% | 5,472 | 17,480,073 |
| 2024-05-27 | 32.09 | 32.25 | 31.5 | 32.15 | -0.31% | 8,401 | 26,681,627 |
| 2024-05-24 | 32.01 | 32.67 | 32.01 | 32.25 | +0.53% | 9,381 | 30,376,010 |
| 2024-05-23 | 33.5 | 33.89 | 32.08 | 32.08 | -4.24% | 14,451 | 47,389,715 |
| 2024-05-22 | 33.53 | 34.28 | 33.09 | 33.5 | +0.84% | 21,796 | 73,420,605 |
| 2024-05-21 | 31.71 | 33.58 | 31.5 | 33.22 | +4.6% | 17,969 | 58,846,632 |
| 2024-05-20 | 30.96 | 31.86 | 30.8 | 31.76 | +2.25% | 8,168 | 25,773,188 |
| 2024-05-17 | 31.14 | 31.49 | 30.85 | 31.06 | -0.22% | 8,754 | 27,207,230 |
| 2024-05-16 | 30.97 | 31.48 | 30.81 | 31.13 | +0.55% | 9,493 | 29,581,744 |
| 2024-05-15 | 31 | 31.49 | 30.95 | 30.96 | -0.77% | 8,801 | 27,350,470 |
| 2024-05-14 | 30.9 | 31.49 | 30.61 | 31.2 | -31.91% | 10,664 | 33,151,321 |
| 2024-05-13 | 46.74 | 46.75 | 45.73 | 45.82 | -1.99% | 9,394 | 43,290,359 |
| 2024-05-10 | 48.12 | 48.14 | 46.51 | 46.75 | -2.56% | 9,798 | 45,975,702 |
| 2024-05-09 | 47.08 | 48.06 | 46.87 | 47.98 | +2.61% | 7,667 | 36,485,799 |
| 2024-05-08 | 47.9 | 48.05 | 46.58 | 46.76 | -2.73% | 10,711 | 50,612,378 |
| 2024-05-07 | 46.3 | 48.29 | 46 | 48.07 | +3.98% | 14,676 | 69,858,095 |
| 2024-05-06 | 45.5 | 46.29 | 45.3 | 46.23 | +3.05% | 9,384 | 43,077,165 |
| 2024-04-30 | 44.27 | 45.07 | 44.13 | 44.86 | +0.67% | 7,327 | 32,756,694 |
| 2024-04-29 | 43.3 | 44.6 | 43.3 | 44.56 | +2.65% | 7,983 | 35,179,660 |
| 2024-04-26 | 42.11 | 43.5 | 42.11 | 43.41 | +2.17% | 7,120 | 30,668,948 |
| 2024-04-25 | 43.14 | 43.59 | 42.2 | 42.49 | -2.52% | 8,168 | 34,968,788 |
| 2024-04-24 | 43.22 | 43.59 | 42.4 | 43.59 | +0.46% | 8,852 | 38,003,459 |
| 2024-04-23 | 43.42 | 43.95 | 43.3 | 43.39 | -0.48% | 7,537 | 32,861,958 |
| 2024-04-22 | 43.95 | 45.5 | 43.25 | 43.6 | -0.89% | 11,339 | 49,704,939 |
| 2024-04-19 | 42.96 | 44.3 | 42.36 | 43.99 | -0.59% | 19,498 | 84,581,833 |
| 2024-04-18 | 41.84 | 44.38 | 41.5 | 44.25 | +5.41% | 18,719 | 81,221,882 |
| 2024-04-17 | 41.8 | 42 | 41.2 | 41.98 | +1.89% | 7,676 | 31,977,949 |
| 2024-04-16 | 41.8 | 42.48 | 40.6 | 41.2 | -1.9% | 14,351 | 59,663,706 |
| 2024-04-15 | 42.3 | 43.49 | 41.55 | 42 | +0.77% | 18,659 | 79,763,939 |
| 2024-04-12 | 42.05 | 42.83 | 41.66 | 41.68 | -0.6% | 8,635 | 36,458,974 |
| 2024-04-11 | 41.4 | 42.66 | 41.01 | 41.93 | +0.94% | 9,753 | 41,091,391 |
| 2024-04-10 | 41.85 | 42.48 | 40.81 | 41.54 | -0.14% | 12,678 | 52,554,242 |
| 2024-04-09 | 41.68 | 42.08 | 40.81 | 41.6 | -3.19% | 20,933 | 86,636,781 |
| 2024-04-08 | 41.8 | 43.5 | 41.45 | 42.97 | +2.9% | 15,182 | 64,896,635 |
| 2024-04-03 | 41.09 | 42.05 | 40.9 | 41.76 | +1.61% | 9,379 | 38,898,687 |
| 2024-04-02 | 41.3 | 41.31 | 40.68 | 41.1 | +0.1% | 7,646 | 31,342,333 |
| 2024-04-01 | 40.7 | 41.3 | 40.47 | 41.06 | +0.91% | 10,751 | 43,929,723 |
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：