股票概览
27.33
-2.91%
-0.82
27.97
开盘价
28.16
最高价
27.2
最低价
74,174
成交量
数据更新至: 2024-06-28
技术指标
28.71
MA5 (5日均线)
29.98
MA10 (10日均线)
31.41
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 | 27.97 | 28.16 | 27.2 | 27.33 | -2.91% | 74,174 | 204,163,367 |
| 2024-06-27 | 28.6 | 28.67 | 27.96 | 28.15 | -2.22% | 46,433 | 130,827,685 |
| 2024-06-26 | 29.2 | 29.58 | 28.2 | 28.79 | -2.27% | 68,154 | 194,792,384 |
| 2024-06-25 | 29.93 | 30.04 | 29.22 | 29.46 | -1.17% | 32,335 | 95,644,153 |
| 2024-06-24 | 30.97 | 30.97 | 29.75 | 29.81 | -3.31% | 41,340 | 124,592,057 |
| 2024-06-21 | 30.57 | 31.5 | 30.33 | 30.83 | +1.25% | 44,830 | 138,626,811 |
| 2024-06-20 | 31 | 31.29 | 30.35 | 30.45 | -1.9% | 39,742 | 121,582,726 |
| 2024-06-19 | 31.8 | 31.87 | 30.68 | 31.04 | -2.33% | 36,565 | 113,553,750 |
| 2024-06-18 | 31.88 | 32.87 | 31.55 | 31.78 | -1.24% | 36,053 | 115,148,690 |
| 2024-06-17 | 30.9 | 32.5 | 30.76 | 32.18 | +3.71% | 61,897 | 198,741,661 |
| 2024-06-14 | 30.66 | 31.3 | 30.44 | 31.03 | +1.21% | 49,114 | 151,712,631 |
| 2024-06-13 | 31.03 | 31.22 | 30.55 | 30.66 | -1.03% | 35,493 | 109,234,535 |
| 2024-06-12 | 32.02 | 32.02 | 30.8 | 30.98 | -2.91% | 53,790 | 167,417,911 |
| 2024-06-11 | 32.35 | 32.76 | 31.66 | 31.91 | -2.12% | 45,170 | 144,467,066 |
| 2024-06-07 | 33.42 | 33.8 | 32.28 | 32.6 | -2.54% | 58,473 | 191,187,691 |
| 2024-06-06 | 33.6 | 33.92 | 33.31 | 33.45 | -0.86% | 39,128 | 131,392,142 |
| 2024-06-05 | 34.85 | 34.85 | 33.71 | 33.74 | -2.68% | 34,660 | 118,055,254 |
| 2024-06-04 | 35 | 35.1 | 34.1 | 34.67 | -0.03% | 28,658 | 98,818,081 |
| 2024-06-03 | 34.35 | 35.44 | 34.23 | 34.68 | +0.14% | 35,299 | 122,779,780 |
| 2024-05-31 | 34.97 | 35.65 | 34.63 | 34.63 | -0.2% | 41,287 | 144,912,068 |
| 2024-05-30 | 34.39 | 35.49 | 34.21 | 34.7 | +0.2% | 26,837 | 93,799,118 |
| 2024-05-29 | 34.24 | 35.2 | 33.98 | 34.63 | +0.9% | 29,950 | 103,256,585 |
| 2024-05-28 | 34.5 | 34.8 | 34.15 | 34.32 | -0.81% | 22,571 | 77,796,293 |
| 2024-05-27 | 34.75 | 34.94 | 34.44 | 34.6 | 0% | 30,923 | 106,981,504 |
| 2024-05-24 | 35.15 | 35.3 | 34.52 | 34.6 | -1.59% | 31,320 | 109,404,402 |
| 2024-05-23 | 35.7 | 35.76 | 35 | 35.16 | -2.01% | 40,234 | 141,895,836 |
| 2024-05-22 | 36.72 | 36.92 | 35.69 | 35.88 | -2.21% | 33,711 | 121,682,887 |
| 2024-05-21 | 36.8 | 37.18 | 36.57 | 36.69 | -0.89% | 24,526 | 90,454,525 |
| 2024-05-20 | 36.43 | 37.3 | 36.15 | 37.02 | +1.12% | 37,239 | 137,498,813 |
| 2024-05-17 | 36.09 | 37.3 | 35.82 | 36.61 | +1.44% | 63,651 | 233,224,421 |
| 2024-05-16 | 35.88 | 36.25 | 35.43 | 36.09 | +1.58% | 53,614 | 192,574,134 |
| 2024-05-15 | 36.24 | 36.68 | 35.37 | 35.53 | -3.11% | 57,143 | 204,678,268 |
| 2024-05-14 | 36.2 | 37.21 | 36.1 | 36.67 | +0.38% | 74,913 | 273,730,800 |
| 2024-05-13 | 37.3 | 37.66 | 36.02 | 36.53 | -3.36% | 103,523 | 378,835,973 |
| 2024-05-10 | 37.42 | 38.38 | 36.88 | 37.8 | +0.61% | 74,140 | 278,782,973 |
| 2024-05-09 | 35.62 | 37.7 | 35.49 | 37.57 | +5.59% | 104,424 | 386,083,818 |
| 2024-05-08 | 36.13 | 36.13 | 34.91 | 35.58 | -1.63% | 61,527 | 217,415,041 |
| 2024-05-07 | 36 | 36.58 | 35.51 | 36.17 | -0.14% | 43,306 | 155,839,126 |
| 2024-05-06 | 35.67 | 36.56 | 35.2 | 36.22 | +2.66% | 71,345 | 256,225,228 |
| 2024-04-30 | 35.06 | 35.69 | 34.67 | 35.28 | +0.54% | 47,004 | 165,154,396 |
| 2024-04-29 | 34.1 | 35.3 | 33.31 | 35.09 | +1.83% | 97,021 | 337,110,832 |
| 2024-04-26 | 32.75 | 35.06 | 32.75 | 34.46 | +4.65% | 88,890 | 305,149,450 |
| 2024-04-25 | 32.99 | 33.84 | 32.37 | 32.93 | +0.7% | 40,814 | 135,016,785 |
| 2024-04-24 | 33.33 | 33.58 | 32.65 | 32.7 | -1.65% | 51,526 | 170,153,009 |
| 2024-04-23 | 33.3 | 33.9 | 33.2 | 33.25 | -0.33% | 38,453 | 128,855,572 |
| 2024-04-22 | 33.54 | 33.87 | 32.95 | 33.36 | +0.18% | 45,550 | 152,173,899 |
| 2024-04-19 | 33.6 | 33.95 | 33 | 33.3 | -1.07% | 34,110 | 113,905,181 |
| 2024-04-18 | 32.91 | 34.18 | 32.44 | 33.66 | +0.54% | 68,059 | 228,164,164 |
| 2024-04-17 | 32.27 | 33.5 | 32 | 33.48 | +3.85% | 75,525 | 248,248,085 |
| 2024-04-16 | 32.26 | 33.16 | 31.99 | 32.24 | -3.44% | 86,825 | 282,165,257 |
| 2024-04-15 | 31.01 | 34 | 31.01 | 33.39 | +8.02% | 107,565 | 358,081,485 |
| 2024-04-12 | 30 | 31.46 | 29.86 | 30.91 | +2.93% | 43,220 | 132,989,942 |
| 2024-04-11 | 29.7 | 30.43 | 29.2 | 30.03 | +2% | 34,374 | 103,185,016 |
| 2024-04-10 | 30.36 | 30.65 | 29.16 | 29.44 | -2.16% | 43,068 | 127,605,073 |
| 2024-04-09 | 30.13 | 30.4 | 29.93 | 30.09 | +0.13% | 24,677 | 74,441,764 |
| 2024-04-08 | 31.72 | 31.88 | 29.71 | 30.05 | -5.47% | 89,116 | 269,971,209 |
| 2024-04-03 | 31.79 | 32.65 | 31.52 | 31.79 | -0.93% | 24,368 | 77,829,839 |
| 2024-04-02 | 32.47 | 32.6 | 31.7 | 32.09 | -1.69% | 31,138 | 99,811,971 |
| 2024-04-01 | 31.11 | 32.79 | 31.11 | 32.64 | +4.65% | 40,949 | 132,559,265 |
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：