股票概览
28.92
-0.21%
-0.06
29.09
开盘价
29.6
最高价
28.86
最低价
131,442
成交量
数据更新至: 2024-06-28
技术指标
30.08
MA5 (5日均线)
32.03
MA10 (10日均线)
34.53
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 | 29.09 | 29.6 | 28.86 | 28.92 | -0.21% | 131,442 | 382,862,874 |
| 2024-06-27 | 29.75 | 29.75 | 28.36 | 28.98 | -3.43% | 190,490 | 549,516,149 |
| 2024-06-26 | 31.17 | 31.17 | 29.5 | 30.01 | -3.72% | 234,068 | 700,819,688 |
| 2024-06-25 | 31.31 | 31.69 | 30.79 | 31.17 | -0.42% | 69,912 | 217,987,682 |
| 2024-06-24 | 32.23 | 32.29 | 31.27 | 31.3 | -3.93% | 114,518 | 361,844,671 |
| 2024-06-21 | 32.01 | 32.9 | 31.78 | 32.58 | +0.93% | 74,217 | 241,285,024 |
| 2024-06-20 | 33.75 | 33.75 | 32.01 | 32.28 | -4.38% | 163,578 | 531,655,515 |
| 2024-06-19 | 35.1 | 35.17 | 33.57 | 33.76 | -4.23% | 123,172 | 420,683,427 |
| 2024-06-18 | 36.02 | 36.19 | 35 | 35.25 | -2.14% | 101,148 | 357,063,356 |
| 2024-06-17 | 35.43 | 36.98 | 35.22 | 36.02 | +1.29% | 83,493 | 302,549,214 |
| 2024-06-14 | 35.87 | 36.04 | 34.9 | 35.56 | -1.77% | 98,495 | 350,428,975 |
| 2024-06-13 | 37.79 | 37.79 | 35.73 | 36.2 | -4.31% | 139,842 | 508,478,092 |
| 2024-06-12 | 37.96 | 38.17 | 37.31 | 37.83 | -1.15% | 60,125 | 226,797,706 |
| 2024-06-11 | 37.6 | 38.53 | 36.62 | 38.27 | +1.67% | 75,186 | 283,246,692 |
| 2024-06-07 | 37.72 | 38.55 | 37.11 | 37.64 | -0.13% | 75,300 | 285,243,903 |
| 2024-06-06 | 37.26 | 38.57 | 37.1 | 37.69 | +1.4% | 105,638 | 402,107,036 |
| 2024-06-05 | 38 | 38.43 | 37.07 | 37.17 | -2.36% | 76,082 | 287,069,671 |
| 2024-06-04 | 36.57 | 38.63 | 36.05 | 38.07 | +4.9% | 130,728 | 493,614,404 |
| 2024-06-03 | 35.77 | 37.18 | 35.6 | 36.29 | +1.77% | 74,213 | 270,572,735 |
| 2024-05-31 | 36.3 | 36.89 | 35.66 | 35.66 | -1.55% | 104,895 | 377,435,833 |
| 2024-05-30 | 36.93 | 36.93 | 35.82 | 36.22 | -2.29% | 89,160 | 323,556,557 |
| 2024-05-29 | 37.08 | 37.48 | 36.53 | 37.07 | -0.11% | 58,340 | 215,867,524 |
| 2024-05-28 | 37.54 | 37.72 | 36.83 | 37.11 | -1.77% | 71,966 | 268,167,592 |
| 2024-05-27 | 36.5 | 38.54 | 36.4 | 37.78 | +3.56% | 139,853 | 524,544,624 |
| 2024-05-24 | 36.41 | 37.13 | 36.31 | 36.48 | -0.38% | 58,120 | 213,034,440 |
| 2024-05-23 | 37.36 | 37.44 | 36.36 | 36.62 | -1.98% | 77,325 | 284,358,667 |
| 2024-05-22 | 37.9 | 38.04 | 37.18 | 37.36 | -1.42% | 112,725 | 421,320,325 |
| 2024-05-21 | 38.63 | 38.84 | 37.72 | 37.9 | -1.89% | 105,390 | 402,331,986 |
| 2024-05-20 | 38.2 | 39.6 | 38.19 | 38.63 | -0.18% | 120,002 | 466,543,649 |
| 2024-05-17 | 40.61 | 41.2 | 38.09 | 38.7 | -5.05% | 200,213 | 779,070,995 |
| 2024-05-16 | 40.94 | 41.55 | 40.28 | 40.76 | -0.05% | 88,566 | 361,616,326 |
| 2024-05-15 | 41 | 41.83 | 40.65 | 40.78 | -1.5% | 128,222 | 527,684,900 |
| 2024-05-14 | 38.32 | 41.67 | 38.09 | 41.4 | +8.04% | 278,366 | 1,120,930,771 |
| 2024-05-13 | 37.4 | 39.01 | 37.17 | 38.32 | +1.56% | 125,759 | 481,686,439 |
| 2024-05-10 | 38.4 | 38.45 | 37.19 | 37.73 | -2.08% | 90,838 | 342,608,597 |
| 2024-05-09 | 37.5 | 39 | 37.07 | 38.53 | +2.45% | 114,854 | 441,305,715 |
| 2024-05-08 | 37.6 | 37.9 | 36.91 | 37.61 | -0.45% | 94,312 | 352,994,819 |
| 2024-05-07 | 38 | 38.73 | 37.58 | 37.78 | -1.25% | 133,986 | 507,817,844 |
| 2024-05-06 | 36.6 | 38.48 | 35.82 | 38.26 | +5.4% | 229,935 | 866,040,679 |
| 2024-04-30 | 34.92 | 36.59 | 34.9 | 36.3 | +3.04% | 189,519 | 683,766,434 |
| 2024-04-29 | 34.91 | 35.55 | 34.4 | 35.23 | +0.89% | 161,660 | 568,284,987 |
| 2024-04-26 | 33.39 | 35.5 | 33.35 | 34.92 | +3.53% | 273,942 | 956,033,278 |
| 2024-04-25 | 32 | 34.28 | 32 | 33.73 | +4.72% | 244,263 | 817,754,518 |
| 2024-04-24 | 32.69 | 32.69 | 31.77 | 32.21 | -1.56% | 118,415 | 380,300,700 |
| 2024-04-23 | 33.56 | 34.17 | 32.18 | 32.72 | -3.48% | 196,652 | 645,845,723 |
| 2024-04-22 | 33.1 | 35.28 | 33.08 | 33.9 | +3.04% | 253,504 | 868,910,744 |
| 2024-04-19 | 32.04 | 33.22 | 31.9 | 32.9 | +1.61% | 138,438 | 450,235,083 |
| 2024-04-18 | 32.96 | 33.2 | 32.32 | 32.38 | -2.32% | 117,477 | 384,856,698 |
| 2024-04-17 | 32 | 33.33 | 31.87 | 33.15 | +4.05% | 143,436 | 469,608,648 |
| 2024-04-16 | 32.77 | 33.3 | 31.84 | 31.86 | -3.63% | 123,213 | 400,017,208 |
| 2024-04-15 | 32.04 | 33.55 | 31.71 | 33.06 | +2.45% | 160,212 | 524,956,336 |
| 2024-04-12 | 32.84 | 33.28 | 32.15 | 32.27 | -2.33% | 107,198 | 348,181,120 |
| 2024-04-11 | 33.18 | 34.18 | 32.8 | 33.04 | -1.52% | 165,765 | 552,122,936 |
| 2024-04-10 | 33.5 | 34.16 | 33 | 33.55 | -0.62% | 175,738 | 591,062,469 |
| 2024-04-09 | 31.66 | 33.79 | 31.3 | 33.76 | +6.67% | 233,853 | 764,956,068 |
| 2024-04-08 | 32.3 | 32.36 | 31.56 | 31.65 | -2.22% | 153,291 | 487,896,536 |
| 2024-04-03 | 32.98 | 32.98 | 32.24 | 32.37 | -2.12% | 123,406 | 401,364,356 |
| 2024-04-02 | 33.74 | 34.32 | 32.9 | 33.07 | -1.58% | 165,822 | 558,488,558 |
| 2024-04-01 | 33.3 | 33.89 | 33.1 | 33.6 | +1.05% | 127,990 | 428,173,811 |
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：