股票概览
28.58
+1.53%
+0.43
28.15
开盘价
29.17
最高价
28.06
最低价
21,060
成交量
数据更新至: 2024-06-28
技术指标
28.69
MA5 (5日均线)
30.26
MA10 (10日均线)
31.09
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 | 28.15 | 29.17 | 28.06 | 28.58 | +1.53% | 21,060 | 60,460,856 |
| 2024-06-27 | 29.12 | 29.12 | 28.15 | 28.15 | -3.36% | 12,036 | 34,428,756 |
| 2024-06-26 | 28.57 | 29.24 | 28.16 | 29.13 | +1.92% | 15,096 | 43,424,984 |
| 2024-06-25 | 29.02 | 29.75 | 28.24 | 28.58 | -1.45% | 19,507 | 56,348,964 |
| 2024-06-24 | 30.3 | 30.6 | 29 | 29 | -5.26% | 19,272 | 57,202,524 |
| 2024-06-21 | 31.01 | 31.37 | 30.3 | 30.61 | -2.45% | 17,652 | 54,049,561 |
| 2024-06-20 | 32.29 | 32.54 | 31.3 | 31.38 | -3.48% | 23,190 | 73,953,125 |
| 2024-06-19 | 32.22 | 32.94 | 31.86 | 32.51 | +0.22% | 20,055 | 64,823,067 |
| 2024-06-18 | 32.1 | 32.52 | 31.66 | 32.44 | +0.81% | 22,449 | 72,140,300 |
| 2024-06-17 | 32.83 | 32.83 | 31.88 | 32.18 | -2.16% | 26,578 | 85,748,951 |
| 2024-06-14 | 33.01 | 33.11 | 32.48 | 32.89 | -1.26% | 20,593 | 67,540,024 |
| 2024-06-13 | 33.02 | 33.37 | 32.62 | 33.31 | -0.72% | 30,444 | 100,497,977 |
| 2024-06-12 | 31.08 | 33.64 | 31.08 | 33.55 | +6.58% | 45,875 | 150,680,501 |
| 2024-06-11 | 31.25 | 31.48 | 30.42 | 31.48 | +0.25% | 15,984 | 49,530,638 |
| 2024-06-07 | 30.7 | 31.5 | 30.19 | 31.4 | +2.51% | 22,457 | 69,524,162 |
| 2024-06-06 | 31.56 | 32.1 | 30.33 | 30.63 | -3.83% | 28,955 | 89,989,331 |
| 2024-06-05 | 30.99 | 32.59 | 30.92 | 31.85 | +1.24% | 35,117 | 112,583,239 |
| 2024-06-04 | 31.3 | 31.6 | 30.76 | 31.46 | -0.22% | 18,517 | 57,622,087 |
| 2024-06-03 | 31.27 | 32.68 | 30.76 | 31.53 | +1.35% | 37,576 | 118,957,814 |
| 2024-05-31 | 31.25 | 31.49 | 30.98 | 31.11 | -0.45% | 20,587 | 64,192,757 |
| 2024-05-30 | 31.56 | 31.75 | 30.84 | 31.25 | -0.83% | 22,963 | 71,919,130 |
| 2024-05-29 | 31.95 | 32.5 | 31.36 | 31.51 | -0.85% | 41,480 | 132,592,727 |
| 2024-05-28 | 30.61 | 32.3 | 30.18 | 31.78 | +3.82% | 55,846 | 176,617,546 |
| 2024-05-27 | 29.49 | 30.83 | 28.81 | 30.61 | +1.97% | 51,234 | 154,626,895 |
| 2024-05-24 | 29.6 | 31.49 | 29.6 | 30.02 | +4.64% | 65,480 | 199,099,419 |
| 2024-05-23 | 29.2 | 29.33 | 28.58 | 28.69 | -2.02% | 7,603 | 21,920,220 |
| 2024-05-22 | 29 | 29.5 | 28.94 | 29.28 | +1.31% | 10,866 | 31,756,504 |
| 2024-05-21 | 29.35 | 29.54 | 28.83 | 28.9 | -2.07% | 10,591 | 30,785,505 |
| 2024-05-20 | 29.35 | 29.83 | 29.22 | 29.51 | +0.89% | 10,918 | 32,185,402 |
| 2024-05-17 | 29.38 | 29.67 | 29.08 | 29.25 | -0.71% | 14,571 | 42,662,240 |
| 2024-05-16 | 29.39 | 29.77 | 29.2 | 29.46 | +0.31% | 10,430 | 30,762,116 |
| 2024-05-15 | 29.6 | 29.88 | 29.31 | 29.37 | -0.88% | 8,648 | 25,579,694 |
| 2024-05-14 | 29.67 | 30.32 | 29.52 | 29.63 | -0.6% | 14,204 | 42,259,349 |
| 2024-05-13 | 29.69 | 30.24 | 29.3 | 29.81 | -0.17% | 18,050 | 53,924,564 |
| 2024-05-10 | 30.22 | 30.22 | 29.54 | 29.86 | -0.96% | 14,937 | 44,519,250 |
| 2024-05-09 | 29.29 | 30.5 | 29.11 | 30.15 | +3.4% | 21,561 | 64,804,136 |
| 2024-05-08 | 29.97 | 30.03 | 29.14 | 29.16 | -2.61% | 11,559 | 34,114,535 |
| 2024-05-07 | 29.79 | 30.17 | 29.65 | 29.94 | +0.64% | 13,269 | 39,701,958 |
| 2024-05-06 | 29.8 | 29.8 | 29.46 | 29.75 | +1.92% | 14,558 | 43,165,671 |
| 2024-04-30 | 29.72 | 29.78 | 29.05 | 29.19 | -1.78% | 13,876 | 40,632,330 |
| 2024-04-29 | 29.6 | 30.14 | 29.51 | 29.72 | +1.26% | 21,117 | 62,854,019 |
| 2024-04-26 | 28.83 | 29.72 | 28.8 | 29.35 | +0.65% | 18,897 | 55,533,225 |
| 2024-04-25 | 28.55 | 29.19 | 28.42 | 29.16 | +1.04% | 15,808 | 45,687,088 |
| 2024-04-24 | 28.04 | 28.95 | 27.87 | 28.86 | +2.7% | 18,776 | 53,640,439 |
| 2024-04-23 | 27.36 | 28.25 | 27.32 | 28.1 | +2.22% | 21,278 | 59,252,394 |
| 2024-04-22 | 27.02 | 27.88 | 26.45 | 27.49 | +1.44% | 14,847 | 40,543,821 |
| 2024-04-19 | 27.08 | 27.34 | 26.85 | 27.1 | -1.45% | 13,216 | 35,707,242 |
| 2024-04-18 | 26.97 | 27.95 | 26.2 | 27.5 | +2.04% | 21,790 | 59,169,801 |
| 2024-04-17 | 25.8 | 27.07 | 25.8 | 26.95 | +4.86% | 18,386 | 49,027,729 |
| 2024-04-16 | 27.34 | 27.35 | 25.63 | 25.7 | -6.03% | 21,788 | 57,001,718 |
| 2024-04-15 | 28.07 | 28.38 | 26.84 | 27.35 | -2.43% | 17,429 | 48,071,146 |
| 2024-04-12 | 28.5 | 28.54 | 27.95 | 28.03 | -0.67% | 11,179 | 31,499,646 |
| 2024-04-11 | 27.91 | 28.68 | 27.71 | 28.22 | -0.21% | 10,230 | 28,944,009 |
| 2024-04-10 | 28.97 | 29.2 | 27.83 | 28.28 | -2.38% | 13,789 | 39,179,635 |
| 2024-04-09 | 28.36 | 29.02 | 28.3 | 28.97 | +2.37% | 11,094 | 31,880,658 |
| 2024-04-08 | 29.47 | 29.47 | 28.21 | 28.3 | -3.58% | 16,663 | 47,848,142 |
| 2024-04-03 | 29.78 | 29.88 | 29 | 29.35 | -1.84% | 13,737 | 40,331,815 |
| 2024-04-02 | 30.27 | 30.45 | 29.5 | 29.9 | -1.22% | 14,596 | 43,596,967 |
| 2024-04-01 | 29.9 | 30.31 | 29.79 | 30.27 | +2.26% | 12,895 | 38,845,292 |
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：