股票概览
28.25
+3.4%
+0.93
27.3
开盘价
29.34
最高价
27.26
最低价
300,326
成交量
数据更新至: 2024-06-28
技术指标
27.75
MA5 (5日均线)
29.34
MA10 (10日均线)
29.61
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 | 27.3 | 29.34 | 27.26 | 28.25 | +3.4% | 300,326 | 857,804,082 |
| 2024-06-27 | 27.48 | 28.13 | 27.29 | 27.32 | -1.66% | 139,357 | 384,784,944 |
| 2024-06-26 | 27.34 | 27.85 | 26.69 | 27.78 | +2.58% | 161,845 | 440,558,148 |
| 2024-06-25 | 28.22 | 28.48 | 26.8 | 27.08 | -4.31% | 246,204 | 677,113,710 |
| 2024-06-24 | 29.93 | 29.98 | 28.25 | 28.3 | -6.04% | 265,924 | 770,198,366 |
| 2024-06-21 | 29.95 | 30.19 | 29.35 | 30.12 | -0.69% | 163,147 | 487,156,101 |
| 2024-06-20 | 31 | 31.5 | 30.3 | 30.33 | -2.57% | 236,872 | 731,634,270 |
| 2024-06-19 | 31.61 | 31.82 | 30.9 | 31.13 | -1.24% | 217,496 | 680,433,610 |
| 2024-06-18 | 31.54 | 31.77 | 31.2 | 31.52 | -0.19% | 242,718 | 763,891,502 |
| 2024-06-17 | 29.79 | 32.15 | 29.68 | 31.58 | +5.41% | 387,560 | 1,202,869,889 |
| 2024-06-14 | 30.03 | 30.06 | 29.55 | 29.96 | -0.66% | 145,807 | 434,418,646 |
| 2024-06-13 | 29.98 | 30.56 | 29.7 | 30.16 | +0.7% | 202,030 | 610,375,947 |
| 2024-06-12 | 30.04 | 30.5 | 29.91 | 29.95 | +0.34% | 165,833 | 499,801,628 |
| 2024-06-11 | 29.01 | 29.88 | 28.48 | 29.85 | +2.61% | 163,608 | 479,440,632 |
| 2024-06-07 | 29.41 | 29.77 | 28.82 | 29.09 | -0.58% | 140,332 | 410,374,771 |
| 2024-06-06 | 29.85 | 30.72 | 29.15 | 29.26 | -1.81% | 179,596 | 534,094,120 |
| 2024-06-05 | 29.98 | 30.59 | 29.75 | 29.8 | -0.7% | 143,822 | 434,452,959 |
| 2024-06-04 | 30.11 | 30.11 | 29.45 | 30.01 | -0.37% | 122,856 | 365,340,984 |
| 2024-06-03 | 30.51 | 30.77 | 29.85 | 30.12 | -1.31% | 160,837 | 487,125,165 |
| 2024-05-31 | 30.66 | 31.15 | 30.45 | 30.52 | -0.29% | 170,768 | 525,522,141 |
| 2024-05-30 | 29.85 | 31.3 | 29.42 | 30.61 | +2.24% | 191,172 | 581,478,971 |
| 2024-05-29 | 30 | 30.37 | 29.76 | 29.94 | -0.47% | 115,915 | 348,560,861 |
| 2024-05-28 | 30.02 | 30.97 | 29.76 | 30.08 | +0.27% | 188,014 | 571,592,906 |
| 2024-05-27 | 29.75 | 30 | 28.93 | 30 | +1.25% | 154,501 | 454,963,525 |
| 2024-05-24 | 30.3 | 30.66 | 29.6 | 29.63 | -2.69% | 145,112 | 435,830,848 |
| 2024-05-23 | 31.17 | 31.17 | 30.35 | 30.45 | -2.31% | 132,897 | 406,979,840 |
| 2024-05-22 | 30.58 | 31.2 | 30.34 | 31.17 | +2.16% | 147,192 | 454,038,664 |
| 2024-05-21 | 30.85 | 31.02 | 30.45 | 30.51 | -1.42% | 111,015 | 340,443,268 |
| 2024-05-20 | 31.41 | 31.77 | 30.74 | 30.95 | -1.9% | 180,473 | 562,180,435 |
| 2024-05-17 | 31.11 | 31.55 | 30.92 | 31.55 | +1.25% | 93,606 | 292,620,782 |
| 2024-05-16 | 31.22 | 31.55 | 30.97 | 31.16 | +0.35% | 105,938 | 331,661,028 |
| 2024-05-15 | 31.41 | 31.55 | 31 | 31.05 | -1.58% | 102,491 | 319,539,163 |
| 2024-05-14 | 31.76 | 32.36 | 31.44 | 31.55 | -0.6% | 118,290 | 375,217,965 |
| 2024-05-13 | 31.98 | 32.3 | 31.61 | 31.74 | -1.82% | 102,370 | 326,454,745 |
| 2024-05-10 | 32.91 | 32.98 | 32.13 | 32.33 | -1.4% | 108,228 | 350,272,331 |
| 2024-05-09 | 31.99 | 32.94 | 31.92 | 32.79 | +2.73% | 153,942 | 501,458,142 |
| 2024-05-08 | 32.37 | 32.5 | 31.77 | 31.92 | -1.6% | 103,443 | 331,216,641 |
| 2024-05-07 | 32.39 | 32.57 | 32.12 | 32.44 | +0.22% | 110,210 | 356,993,098 |
| 2024-05-06 | 32.1 | 32.69 | 32.1 | 32.37 | +2.76% | 170,983 | 554,141,186 |
| 2024-04-30 | 32.07 | 32.23 | 31.23 | 31.5 | -1.81% | 163,041 | 515,054,858 |
| 2024-04-29 | 30.85 | 32.17 | 30.85 | 32.08 | +3.35% | 202,059 | 643,031,053 |
| 2024-04-26 | 30.39 | 31.32 | 30.26 | 31.04 | +2.17% | 229,250 | 708,564,102 |
| 2024-04-25 | 30.18 | 30.94 | 30.09 | 30.38 | -0.36% | 193,679 | 591,633,411 |
| 2024-04-24 | 30.94 | 30.94 | 29.8 | 30.49 | -3.42% | 366,456 | 1,109,589,929 |
| 2024-04-23 | 31.57 | 32.33 | 31.57 | 31.57 | -10.01% | 253,505 | 803,791,688 |
| 2024-04-22 | 33.99 | 35.08 | 33.08 | 35.08 | +2.18% | 141,170 | 484,421,734 |
| 2024-04-19 | 35.02 | 35.15 | 34.08 | 34.33 | -2.94% | 129,360 | 446,645,318 |
| 2024-04-18 | 35 | 35.87 | 34.66 | 35.37 | +0.4% | 143,939 | 509,821,742 |
| 2024-04-17 | 34.07 | 35.25 | 34.06 | 35.23 | +4.14% | 145,773 | 507,224,556 |
| 2024-04-16 | 34.9 | 34.99 | 33.83 | 33.83 | -3.48% | 150,662 | 515,265,425 |
| 2024-04-15 | 34.66 | 35.5 | 34.66 | 35.05 | +0.86% | 155,737 | 546,604,451 |
| 2024-04-12 | 34.53 | 35.49 | 34.53 | 34.75 | +0.72% | 128,748 | 450,214,438 |
| 2024-04-11 | 34.45 | 35.35 | 34.34 | 34.5 | -0.52% | 115,050 | 399,669,126 |
| 2024-04-10 | 35.74 | 35.88 | 34.43 | 34.68 | -3.61% | 131,679 | 459,402,259 |
| 2024-04-09 | 35.58 | 35.99 | 35.35 | 35.98 | +1.64% | 90,510 | 322,852,157 |
| 2024-04-08 | 36.2 | 36.4 | 35.4 | 35.4 | -3.01% | 106,055 | 379,780,822 |
| 2024-04-03 | 37.01 | 37.36 | 36.3 | 36.5 | -1.35% | 116,251 | 426,834,431 |
| 2024-04-02 | 37.35 | 37.36 | 36.72 | 37 | -1.07% | 94,664 | 350,062,030 |
| 2024-04-01 | 36.6 | 37.46 | 36.6 | 37.4 | +2.19% | 127,269 | 473,736,041 |
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：