股票概览
28.32
+1.91%
+0.53
28.06
开盘价
29.67
最高价
28.03
最低价
30,289
成交量
数据更新至: 2024-06-28
技术指标
27.81
MA5 (5日均线)
29.20
MA10 (10日均线)
28.99
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 | 28.06 | 29.67 | 28.03 | 28.32 | +1.91% | 30,289 | 86,684,115 |
| 2024-06-27 | 27.7 | 28.35 | 27.3 | 27.79 | -0.07% | 21,966 | 61,242,746 |
| 2024-06-26 | 27.71 | 27.9 | 26.69 | 27.81 | +1.05% | 20,730 | 56,797,574 |
| 2024-06-25 | 27.6 | 28.5 | 26.9 | 27.52 | -0.29% | 23,941 | 66,171,784 |
| 2024-06-24 | 29.06 | 29.1 | 27.43 | 27.6 | -7.63% | 35,058 | 98,747,636 |
| 2024-06-21 | 30.78 | 30.98 | 29.18 | 29.88 | +1.77% | 41,987 | 125,545,025 |
| 2024-06-20 | 30.87 | 30.87 | 29.31 | 29.36 | -5.47% | 41,669 | 124,087,647 |
| 2024-06-19 | 30.8 | 31.87 | 30.56 | 31.06 | -2.88% | 50,188 | 156,420,431 |
| 2024-06-18 | 32.46 | 33.65 | 30.67 | 31.98 | +4.14% | 84,817 | 269,729,351 |
| 2024-06-17 | 27.94 | 30.71 | 27.82 | 30.71 | +9.99% | 32,691 | 99,002,279 |
| 2024-06-14 | 28.5 | 28.69 | 27.77 | 27.92 | -1.13% | 13,779 | 38,648,838 |
| 2024-06-13 | 28.38 | 28.61 | 27.9 | 28.24 | -0.74% | 16,786 | 47,425,023 |
| 2024-06-12 | 27.96 | 28.58 | 27.7 | 28.45 | +2.63% | 17,829 | 50,407,584 |
| 2024-06-11 | 28.1 | 28.11 | 26.68 | 27.72 | +0.18% | 16,410 | 44,954,462 |
| 2024-06-07 | 27.18 | 27.72 | 26.87 | 27.67 | +3.25% | 25,397 | 69,469,900 |
| 2024-06-06 | 28.88 | 29.2 | 26.57 | 26.8 | -7.78% | 39,218 | 107,486,074 |
| 2024-06-05 | 29.88 | 29.88 | 28.88 | 29.06 | -2.78% | 21,157 | 62,210,750 |
| 2024-06-04 | 30.43 | 30.76 | 29.5 | 29.89 | -3.02% | 24,098 | 72,124,633 |
| 2024-06-03 | 30.89 | 32.04 | 30.3 | 30.82 | -1.28% | 24,346 | 75,947,701 |
| 2024-05-31 | 31.15 | 31.67 | 30.75 | 31.22 | +1.53% | 22,386 | 69,874,602 |
| 2024-05-30 | 31.39 | 32.2 | 30.75 | 30.75 | -3.45% | 28,051 | 87,738,526 |
| 2024-05-29 | 29.06 | 32.1 | 29.02 | 31.85 | -0.78% | 41,226 | 126,876,909 |
| 2024-05-28 | 33 | 33.04 | 32.1 | 32.1 | -4.15% | 26,405 | 85,432,611 |
| 2024-05-27 | 34.16 | 34.16 | 32.11 | 33.49 | -4.61% | 42,507 | 139,743,890 |
| 2024-05-24 | 37.2 | 37.7 | 35.11 | 35.11 | -10% | 55,619 | 198,529,945 |
| 2024-05-23 | 38.64 | 39.65 | 38.3 | 39.01 | +1.19% | 84,666 | 330,021,559 |
| 2024-05-22 | 36.8 | 39.2 | 36.28 | 38.55 | +3.57% | 67,094 | 253,197,861 |
| 2024-05-21 | 38 | 38 | 36.14 | 37.22 | -3.07% | 50,755 | 186,970,966 |
| 2024-05-20 | 37 | 38.8 | 36.9 | 38.4 | +1.16% | 70,534 | 267,820,609 |
| 2024-05-17 | 36.3 | 38 | 35.43 | 37.96 | +6.96% | 74,643 | 276,941,921 |
| 2024-05-16 | 35.05 | 36.19 | 35.05 | 35.49 | +0.4% | 32,952 | 117,352,988 |
| 2024-05-15 | 35.3 | 36.49 | 34.5 | 35.35 | -0.81% | 38,433 | 136,978,205 |
| 2024-05-14 | 35.42 | 35.94 | 34.2 | 35.64 | +0.62% | 42,860 | 150,277,887 |
| 2024-05-13 | 37.16 | 37.29 | 34.94 | 35.42 | -7.06% | 54,673 | 195,229,114 |
| 2024-05-10 | 39.09 | 40.4 | 38.02 | 38.11 | -2.56% | 73,104 | 285,259,175 |
| 2024-05-09 | 38.11 | 39.76 | 36.64 | 39.11 | +2.03% | 93,401 | 355,453,515 |
| 2024-05-08 | 40.7 | 40.7 | 38.02 | 38.33 | +0.84% | 123,388 | 483,607,121 |
| 2024-05-07 | 35 | 38.01 | 34.72 | 38.01 | +10.01% | 42,558 | 158,296,098 |
| 2024-05-06 | 35.27 | 35.66 | 34.2 | 34.55 | -0.97% | 40,794 | 142,063,742 |
| 2024-04-30 | 37 | 37.18 | 34.88 | 34.89 | -5.42% | 49,181 | 175,077,901 |
| 2024-04-29 | 36.66 | 37.24 | 36.02 | 36.89 | -0.57% | 65,790 | 240,226,113 |
| 2024-04-26 | 37.27 | 38.2 | 36.44 | 37.1 | 0% | 72,652 | 272,833,790 |
| 2024-04-25 | 37.18 | 38.9 | 37.01 | 37.1 | -2.01% | 64,747 | 244,206,725 |
| 2024-04-24 | 35.65 | 38.84 | 35.65 | 37.86 | +2.99% | 79,280 | 298,893,531 |
| 2024-04-23 | 36.5 | 38.98 | 35.5 | 36.76 | -5.6% | 89,045 | 329,911,405 |
| 2024-04-22 | 35.82 | 39.08 | 34.07 | 38.94 | +9.26% | 126,807 | 469,006,479 |
| 2024-04-19 | 32.16 | 35.64 | 31.96 | 35.64 | +10% | 91,346 | 314,994,131 |
| 2024-04-18 | 32 | 33.5 | 31.35 | 32.4 | +4.05% | 69,233 | 224,538,430 |
| 2024-04-17 | 30 | 31.41 | 29.78 | 31.14 | +6.46% | 42,389 | 130,949,809 |
| 2024-04-16 | 31.33 | 31.9 | 28.73 | 29.25 | -8.28% | 45,842 | 137,183,106 |
| 2024-04-15 | 33.22 | 33.66 | 31.3 | 31.89 | -4% | 39,617 | 128,770,523 |
| 2024-04-12 | 33.6 | 34.56 | 33.11 | 33.22 | -3.4% | 33,292 | 112,112,179 |
| 2024-04-11 | 36.08 | 36.6 | 34.07 | 34.39 | -9.14% | 61,698 | 216,247,914 |
| 2024-04-10 | 35.12 | 38.63 | 33.6 | 37.85 | +7.77% | 75,229 | 272,823,335 |
| 2024-04-09 | 34.48 | 35.63 | 34.38 | 35.12 | +3.2% | 44,326 | 155,187,391 |
| 2024-04-08 | 35.55 | 35.65 | 34.03 | 34.03 | -4.01% | 36,387 | 125,701,273 |
| 2024-04-03 | 37.23 | 37.97 | 34.6 | 35.45 | -5.26% | 55,401 | 196,782,582 |
| 2024-04-02 | 38.89 | 40.42 | 37 | 37.42 | -3.76% | 75,340 | 289,923,263 |
| 2024-04-01 | 38.88 | 39.38 | 37.42 | 38.88 | -1.09% | 73,198 | 281,131,495 |
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：