股票概览
28.94
-1.53%
-0.45
29.5
开盘价
30.48
最高价
28.7
最低价
28,103
成交量
数据更新至: 2024-06-28
技术指标
29.96
MA5 (5日均线)
31.33
MA10 (10日均线)
32.24
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 | 29.5 | 30.48 | 28.7 | 28.94 | -1.53% | 28,103 | 82,700,161 |
| 2024-06-27 | 30.81 | 30.84 | 29.12 | 29.39 | -4.52% | 22,287 | 65,990,967 |
| 2024-06-26 | 29.86 | 31 | 29.42 | 30.78 | +3.18% | 30,303 | 92,137,049 |
| 2024-06-25 | 31.17 | 31.17 | 29.75 | 29.83 | -3.34% | 19,100 | 57,664,339 |
| 2024-06-24 | 32.22 | 32.82 | 30.81 | 30.86 | -5.25% | 20,248 | 63,890,454 |
| 2024-06-21 | 32.51 | 32.94 | 32.07 | 32.57 | +0.31% | 12,588 | 40,990,611 |
| 2024-06-20 | 32.47 | 34.08 | 31.8 | 32.47 | -0.28% | 25,621 | 84,146,986 |
| 2024-06-19 | 32.83 | 33 | 32.26 | 32.56 | -0.7% | 15,810 | 51,610,544 |
| 2024-06-18 | 32.76 | 34.06 | 32.63 | 32.79 | -0.85% | 31,525 | 104,965,681 |
| 2024-06-17 | 32.32 | 33.25 | 31.72 | 33.07 | +3.6% | 38,539 | 126,320,676 |
| 2024-06-14 | 33.7 | 33.7 | 31.68 | 31.92 | -4.29% | 79,505 | 256,807,605 |
| 2024-06-13 | 33.25 | 33.73 | 32.38 | 33.35 | +1.68% | 24,804 | 82,316,813 |
| 2024-06-12 | 33.2 | 33.25 | 32.32 | 32.8 | -1.18% | 18,198 | 59,553,519 |
| 2024-06-11 | 31.61 | 33.3 | 31.24 | 33.19 | +4.9% | 34,021 | 109,736,191 |
| 2024-06-07 | 32.2 | 32.51 | 31.5 | 31.64 | -1.16% | 24,971 | 79,828,839 |
| 2024-06-06 | 33.65 | 33.65 | 31.1 | 32.01 | -4.16% | 36,703 | 117,831,736 |
| 2024-06-05 | 34.02 | 34.75 | 33.27 | 33.4 | -2.74% | 25,360 | 86,430,511 |
| 2024-06-04 | 34.01 | 35.35 | 33.92 | 34.34 | -0.32% | 25,095 | 86,861,445 |
| 2024-06-03 | 35.54 | 35.93 | 34.23 | 34.45 | -0.14% | 35,865 | 125,664,517 |
| 2024-05-31 | 33.3 | 35.24 | 32.82 | 34.5 | +5.31% | 31,583 | 108,076,060 |
| 2024-05-30 | 32.31 | 33.12 | 31.92 | 32.76 | +1.17% | 11,263 | 36,773,632 |
| 2024-05-29 | 33.02 | 33.65 | 32 | 32.38 | -1.73% | 15,167 | 49,680,182 |
| 2024-05-28 | 32.43 | 33.23 | 31.5 | 32.95 | +1.63% | 17,889 | 58,868,378 |
| 2024-05-27 | 32.45 | 32.87 | 32.14 | 32.42 | -0.09% | 20,655 | 66,895,249 |
| 2024-05-24 | 32.92 | 33.21 | 32.26 | 32.45 | -1.4% | 18,221 | 59,552,499 |
| 2024-05-23 | 33 | 33.09 | 32.16 | 32.91 | -0.96% | 18,677 | 61,094,821 |
| 2024-05-22 | 32.86 | 34.16 | 32.86 | 33.23 | +0.51% | 12,934 | 43,400,674 |
| 2024-05-21 | 33.18 | 33.32 | 32.67 | 33.06 | -0.93% | 9,888 | 32,660,672 |
| 2024-05-20 | 33.56 | 33.97 | 33.02 | 33.37 | -0.68% | 12,437 | 41,417,501 |
| 2024-05-17 | 33.41 | 33.89 | 33.16 | 33.6 | +1.33% | 9,829 | 33,076,590 |
| 2024-05-16 | 33.51 | 33.84 | 33.09 | 33.16 | -1.37% | 9,723 | 32,429,459 |
| 2024-05-15 | 34.17 | 34.61 | 33.36 | 33.62 | -2.21% | 14,127 | 47,770,677 |
| 2024-05-14 | 33.97 | 34.9 | 33.97 | 34.38 | +0.23% | 12,128 | 41,925,315 |
| 2024-05-13 | 35.08 | 35.58 | 34.15 | 34.3 | -1.97% | 18,999 | 66,180,960 |
| 2024-05-10 | 34.22 | 35.35 | 34.22 | 34.99 | +0.49% | 13,041 | 45,719,513 |
| 2024-05-09 | 34.76 | 35.65 | 34.66 | 34.82 | -0.23% | 15,483 | 54,431,176 |
| 2024-05-08 | 35.84 | 36.19 | 34.4 | 34.9 | -2.79% | 30,668 | 107,491,336 |
| 2024-05-07 | 36.26 | 36.57 | 35.71 | 35.9 | -1.64% | 13,509 | 48,619,943 |
| 2024-05-06 | 36.05 | 36.99 | 35.2 | 36.5 | +3.19% | 32,070 | 116,645,263 |
| 2024-04-30 | 35.95 | 36.09 | 35.34 | 35.37 | -0.67% | 13,249 | 47,155,408 |
| 2024-04-29 | 36 | 36.58 | 35.25 | 35.61 | 0% | 23,109 | 82,662,211 |
| 2024-04-26 | 35 | 35.8 | 34.64 | 35.61 | +1.77% | 27,179 | 96,280,612 |
| 2024-04-25 | 34.73 | 36 | 34.52 | 34.99 | +0.75% | 30,326 | 106,557,591 |
| 2024-04-24 | 34.2 | 34.88 | 33.81 | 34.73 | +1.4% | 21,466 | 74,181,475 |
| 2024-04-23 | 32.23 | 35.11 | 31.78 | 34.25 | +6.23% | 33,228 | 112,002,470 |
| 2024-04-22 | 30.63 | 32.62 | 29.8 | 32.24 | +5.08% | 31,332 | 99,900,561 |
| 2024-04-19 | 31.35 | 31.35 | 30.2 | 30.68 | -1.92% | 18,498 | 56,488,631 |
| 2024-04-18 | 31.26 | 31.8 | 30.2 | 31.28 | +0.9% | 25,634 | 80,079,453 |
| 2024-04-17 | 30.99 | 31.93 | 30.7 | 31 | -0.64% | 26,110 | 81,357,885 |
| 2024-04-16 | 32.36 | 32.66 | 30.5 | 31.2 | -4.03% | 29,231 | 91,333,041 |
| 2024-04-15 | 32.7 | 33.38 | 32.24 | 32.51 | -1.93% | 19,240 | 62,813,238 |
| 2024-04-12 | 32.92 | 33.48 | 32.5 | 33.15 | +1.53% | 16,363 | 54,016,902 |
| 2024-04-11 | 33.2 | 34.03 | 32.31 | 32.65 | -1.21% | 17,400 | 57,820,311 |
| 2024-04-10 | 33.57 | 33.87 | 32.62 | 33.05 | -2.97% | 17,274 | 57,146,425 |
| 2024-04-09 | 33.7 | 34.08 | 32.51 | 34.06 | +0.24% | 26,631 | 88,338,556 |
| 2024-04-08 | 33.93 | 34.56 | 33.36 | 33.98 | +1.01% | 21,700 | 73,520,658 |
| 2024-04-03 | 33.8 | 34.58 | 33.64 | 33.64 | -0.47% | 13,336 | 45,396,570 |
| 2024-04-02 | 33.74 | 34.34 | 33.53 | 33.8 | -0.15% | 14,536 | 49,259,451 |
| 2024-04-01 | 35.13 | 35.51 | 32.69 | 33.85 | -3.34% | 44,399 | 148,526,438 |
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：