股票概览
28.85
+0.35%
+0.1
28.6
开盘价
29.35
最高价
28.34
最低价
16,356
成交量
数据更新至: 2024-06-28
技术指标
28.73
MA5 (5日均线)
28.91
MA10 (10日均线)
29.01
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 | 28.6 | 29.35 | 28.34 | 28.85 | +0.35% | 16,356 | 47,346,432 |
| 2024-06-27 | 29.1 | 29.49 | 28.69 | 28.75 | -2.18% | 16,266 | 47,014,057 |
| 2024-06-26 | 28 | 29.59 | 27.85 | 29.39 | +3.56% | 26,735 | 77,060,101 |
| 2024-06-25 | 28.4 | 28.68 | 28.21 | 28.38 | +0.28% | 17,225 | 49,007,346 |
| 2024-06-24 | 28.9 | 29.03 | 28.3 | 28.3 | -2.41% | 23,437 | 67,233,885 |
| 2024-06-21 | 28.95 | 29.53 | 28.8 | 29 | -0.03% | 17,076 | 49,717,770 |
| 2024-06-20 | 28.8 | 29.29 | 28.33 | 29.01 | -0.62% | 24,923 | 72,234,834 |
| 2024-06-19 | 29.25 | 29.7 | 28.9 | 29.19 | -0.68% | 38,666 | 113,308,728 |
| 2024-06-18 | 28.78 | 29.46 | 28.49 | 29.39 | +1.94% | 28,104 | 81,814,811 |
| 2024-06-17 | 28.71 | 29.32 | 28.6 | 28.83 | +0.38% | 25,783 | 74,615,896 |
| 2024-06-14 | 28.76 | 29.15 | 28.51 | 28.72 | -0.93% | 33,688 | 97,077,406 |
| 2024-06-13 | 29.06 | 29.12 | 28.7 | 28.99 | -0.31% | 17,048 | 49,279,023 |
| 2024-06-12 | 29 | 29.27 | 28.91 | 29.08 | -0.03% | 13,681 | 39,797,641 |
| 2024-06-11 | 28.98 | 29.28 | 28.53 | 29.09 | +0.38% | 16,907 | 48,783,396 |
| 2024-06-07 | 28.8 | 29.15 | 28.5 | 28.98 | 0% | 24,071 | 69,209,488 |
| 2024-06-06 | 29 | 29.1 | 28.29 | 28.98 | -1.02% | 31,783 | 91,245,860 |
| 2024-06-05 | 29.15 | 29.65 | 28.83 | 29.28 | -0.44% | 17,296 | 50,565,729 |
| 2024-06-04 | 29.15 | 29.54 | 29 | 29.41 | +0.62% | 21,356 | 62,556,443 |
| 2024-06-03 | 29.1 | 29.75 | 29.03 | 29.23 | -0.07% | 32,621 | 95,861,180 |
| 2024-05-31 | 28.9 | 29.55 | 28.8 | 29.25 | +0.83% | 22,586 | 66,278,520 |
| 2024-05-30 | 29.91 | 30.01 | 28.81 | 29.01 | -1.99% | 34,885 | 102,087,057 |
| 2024-05-29 | 28.4 | 29.69 | 28.4 | 29.6 | +2.07% | 26,870 | 78,799,166 |
| 2024-05-28 | 29.95 | 29.95 | 28.91 | 29 | -2.03% | 29,170 | 85,152,551 |
| 2024-05-27 | 29.6 | 29.63 | 29.13 | 29.6 | -0.5% | 22,614 | 66,493,911 |
| 2024-05-24 | 30 | 30 | 29.39 | 29.75 | -0.67% | 27,118 | 80,690,301 |
| 2024-05-23 | 29.97 | 30.3 | 29.5 | 29.95 | -0.3% | 33,779 | 100,649,205 |
| 2024-05-22 | 30.1 | 30.25 | 29.1 | 30.04 | -0.2% | 57,528 | 170,779,108 |
| 2024-05-21 | 29.5 | 30.4 | 29.3 | 30.1 | +1.76% | 41,202 | 123,720,022 |
| 2024-05-20 | 29.2 | 29.68 | 29.09 | 29.58 | +1.68% | 34,054 | 100,236,989 |
| 2024-05-17 | 28.77 | 29.12 | 28.43 | 29.09 | +1.08% | 24,838 | 71,696,803 |
| 2024-05-16 | 29.32 | 29.51 | 28.4 | 28.78 | -1.84% | 49,873 | 143,826,962 |
| 2024-05-15 | 29.8 | 30.08 | 29.25 | 29.32 | -2.14% | 27,026 | 80,036,934 |
| 2024-05-14 | 29.08 | 30.38 | 29 | 29.96 | +2.96% | 43,334 | 128,633,175 |
| 2024-05-13 | 28.91 | 29.53 | 28.57 | 29.1 | +0.03% | 30,939 | 90,264,989 |
| 2024-05-10 | 29.09 | 29.75 | 28.85 | 29.09 | -2.25% | 41,694 | 121,953,517 |
| 2024-05-09 | 28.9 | 29.9 | 28.75 | 29.76 | +3.23% | 46,297 | 136,601,482 |
| 2024-05-08 | 29.06 | 29.37 | 28.64 | 28.83 | -1.91% | 46,592 | 134,686,473 |
| 2024-05-07 | 29.32 | 29.61 | 28.82 | 29.39 | -0.14% | 55,919 | 163,920,943 |
| 2024-05-06 | 29.16 | 29.7 | 28.8 | 29.43 | +0.89% | 61,850 | 181,752,542 |
| 2024-04-30 | 28.11 | 29.68 | 28.1 | 29.17 | +4.25% | 59,317 | 172,235,084 |
| 2024-04-29 | 27.46 | 28.18 | 27.3 | 27.98 | +2.27% | 62,132 | 172,364,766 |
| 2024-04-26 | 26.55 | 27.95 | 26.55 | 27.36 | +2.47% | 72,959 | 200,269,523 |
| 2024-04-25 | 25.84 | 27.22 | 25.16 | 26.7 | +3.33% | 91,498 | 241,127,303 |
| 2024-04-24 | 26.36 | 26.44 | 25.51 | 25.84 | -1.07% | 33,181 | 85,875,539 |
| 2024-04-23 | 26 | 26.48 | 25.81 | 26.12 | -0.27% | 44,001 | 115,218,787 |
| 2024-04-22 | 26.03 | 26.56 | 25.41 | 26.19 | -0.42% | 50,247 | 130,913,844 |
| 2024-04-19 | 25.81 | 26.72 | 25.81 | 26.3 | +2.57% | 56,481 | 147,827,636 |
| 2024-04-18 | 26.42 | 26.62 | 25.4 | 25.64 | -2.92% | 68,497 | 178,373,482 |
| 2024-04-17 | 25.81 | 27.24 | 25.79 | 26.41 | +1.81% | 91,801 | 242,545,108 |
| 2024-04-16 | 23.77 | 26.48 | 23.77 | 25.94 | +1.29% | 103,060 | 258,482,081 |
| 2024-04-15 | 28.57 | 28.99 | 25.04 | 25.61 | -2.81% | 157,606 | 432,028,608 |
| 2024-04-12 | 25.98 | 27 | 24.69 | 26.35 | +5.7% | 184,527 | 478,093,921 |
| 2024-04-11 | 23.8 | 24.93 | 22.97 | 24.93 | +10.02% | 146,363 | 354,655,662 |
| 2024-04-10 | 20.99 | 22.66 | 20.9 | 22.66 | +10% | 66,745 | 148,127,750 |
| 2024-04-09 | 21.04 | 21.23 | 20.52 | 20.6 | -3.29% | 21,991 | 45,831,261 |
| 2024-04-08 | 21.25 | 21.49 | 20.9 | 21.3 | -0.05% | 17,468 | 37,005,219 |
| 2024-04-03 | 21.8 | 21.81 | 21.22 | 21.31 | -2.25% | 17,514 | 37,502,457 |
| 2024-04-02 | 22.05 | 22.05 | 21.55 | 21.8 | -0.46% | 16,306 | 35,450,009 |
| 2024-04-01 | 21.8 | 22.08 | 21.58 | 21.9 | +0.46% | 17,002 | 37,118,621 |
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：