股票概览
28.26
+0.36%
+0.1
27.83
开盘价
29.22
最高价
27.76
最低价
8,535
成交量
数据更新至: 2024-06-28
技术指标
28.28
MA5 (5日均线)
29.34
MA10 (10日均线)
31.24
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 | 27.83 | 29.22 | 27.76 | 28.26 | +0.36% | 8,535 | 24,469,284 |
| 2024-06-27 | 28.8 | 29 | 28 | 28.16 | -1.98% | 4,903 | 13,943,994 |
| 2024-06-26 | 28.08 | 28.82 | 27.27 | 28.73 | +2.61% | 4,568 | 12,879,605 |
| 2024-06-25 | 28.3 | 28.87 | 27.72 | 28 | -0.88% | 5,629 | 15,870,091 |
| 2024-06-24 | 29.86 | 29.93 | 28.06 | 28.25 | -5.93% | 7,259 | 20,899,616 |
| 2024-06-21 | 29.53 | 30.33 | 29.53 | 30.03 | -0.43% | 5,561 | 16,654,260 |
| 2024-06-20 | 30.53 | 30.84 | 29.82 | 30.16 | -2.17% | 8,089 | 24,492,325 |
| 2024-06-19 | 30.68 | 31.45 | 30.5 | 30.83 | -0.26% | 9,705 | 30,199,603 |
| 2024-06-18 | 29.9 | 30.99 | 29.68 | 30.91 | +2.76% | 14,536 | 44,275,788 |
| 2024-06-17 | 29.73 | 30.7 | 28.37 | 30.08 | -5.71% | 20,134 | 60,246,980 |
| 2024-06-14 | 33.58 | 33.59 | 31.81 | 31.9 | -4.41% | 10,205 | 32,942,185 |
| 2024-06-13 | 32.79 | 33.88 | 32.2 | 33.37 | +2.71% | 10,854 | 35,983,629 |
| 2024-06-12 | 32.22 | 32.96 | 32.02 | 32.49 | +0.84% | 6,571 | 21,423,240 |
| 2024-06-11 | 31.19 | 32.35 | 30.89 | 32.22 | +2.25% | 6,533 | 20,734,192 |
| 2024-06-07 | 31.9 | 31.9 | 30.88 | 31.51 | +0.7% | 10,699 | 33,576,415 |
| 2024-06-06 | 33.84 | 33.84 | 30.61 | 31.29 | -8.08% | 22,758 | 71,951,453 |
| 2024-06-05 | 34.7 | 34.91 | 34.02 | 34.04 | -3.38% | 9,360 | 32,118,977 |
| 2024-06-04 | 34.5 | 35.25 | 34.14 | 35.23 | +0.74% | 9,807 | 34,145,891 |
| 2024-06-03 | 34.53 | 35.69 | 34.53 | 34.97 | +1.95% | 13,846 | 48,646,087 |
| 2024-05-31 | 34.6 | 34.8 | 33.91 | 34.3 | +0.29% | 10,022 | 34,494,503 |
| 2024-05-30 | 34.7 | 35.39 | 33.8 | 34.2 | -2.34% | 10,028 | 34,474,619 |
| 2024-05-29 | 34.15 | 35.6 | 33.51 | 35.02 | +2.64% | 13,603 | 47,145,841 |
| 2024-05-28 | 34.83 | 34.83 | 33.93 | 34.12 | -2.88% | 12,710 | 43,499,190 |
| 2024-05-27 | 36.5 | 36.5 | 34.37 | 35.13 | -1.13% | 11,089 | 38,630,390 |
| 2024-05-24 | 36.26 | 36.99 | 35.31 | 35.53 | -4.23% | 18,203 | 65,350,931 |
| 2024-05-23 | 37.56 | 38.69 | 36.7 | 37.1 | -0.03% | 20,900 | 79,348,982 |
| 2024-05-22 | 37.52 | 37.92 | 36.5 | 37.11 | -1.09% | 15,979 | 59,157,859 |
| 2024-05-21 | 38.55 | 38.55 | 37.01 | 37.52 | -2.92% | 21,650 | 81,078,646 |
| 2024-05-20 | 36.25 | 39.32 | 36.2 | 38.65 | +6.01% | 34,540 | 131,968,730 |
| 2024-05-17 | 34.48 | 37.8 | 33.82 | 36.46 | +8.77% | 42,432 | 152,168,683 |
| 2024-05-16 | 34.5 | 35.25 | 33.33 | 33.52 | -2.22% | 16,811 | 57,734,737 |
| 2024-05-15 | 33.3 | 35.2 | 32.55 | 34.28 | +3.22% | 17,930 | 61,383,838 |
| 2024-05-14 | 32.5 | 33.29 | 32.06 | 33.21 | +2.18% | 13,445 | 44,079,382 |
| 2024-05-13 | 33 | 33.4 | 32 | 32.5 | -5.5% | 19,321 | 62,963,514 |
| 2024-05-10 | 34.5 | 36.59 | 33.79 | 34.39 | +1.78% | 29,318 | 102,492,169 |
| 2024-05-09 | 34.47 | 34.64 | 33.03 | 33.79 | -2.2% | 24,834 | 83,773,073 |
| 2024-05-08 | 36.25 | 36.7 | 34.03 | 34.55 | -9.6% | 40,126 | 140,168,174 |
| 2024-05-07 | 41.18 | 42.86 | 36.39 | 38.22 | -5.98% | 57,186 | 224,776,312 |
| 2024-05-06 | 39.8 | 41.36 | 39.62 | 40.65 | +5.09% | 24,360 | 98,694,365 |
| 2024-04-30 | 43.6 | 43.9 | 38.43 | 38.68 | -12.05% | 34,528 | 137,153,349 |
| 2024-04-29 | 42.77 | 44.87 | 42.77 | 43.98 | -5.5% | 38,770 | 170,210,438 |
| 2024-04-26 | 44.51 | 51.33 | 44.51 | 46.54 | +4.73% | 52,377 | 251,515,673 |
| 2024-04-25 | 45 | 46.66 | 43.81 | 44.44 | +0.36% | 28,109 | 126,906,126 |
| 2024-04-24 | 41.1 | 44.93 | 41.1 | 44.28 | +6.47% | 26,506 | 115,995,576 |
| 2024-04-23 | 41.9 | 43 | 41.11 | 41.59 | -0.34% | 18,475 | 77,687,529 |
| 2024-04-22 | 45.01 | 45.05 | 41.38 | 41.73 | -9.18% | 26,131 | 112,001,317 |
| 2024-04-19 | 41.99 | 47 | 41.99 | 45.95 | +6.86% | 39,561 | 176,038,470 |
| 2024-04-18 | 41.2 | 47.25 | 40.45 | 43 | +3.89% | 42,920 | 186,750,566 |
| 2024-04-17 | 37.9 | 41.86 | 37.9 | 41.39 | +13.09% | 35,068 | 140,435,357 |
| 2024-04-16 | 39 | 39.03 | 35.2 | 36.6 | -8.18% | 28,981 | 107,471,945 |
| 2024-04-15 | 40.06 | 42.69 | 38.8 | 39.86 | -5.88% | 21,231 | 86,046,895 |
| 2024-04-12 | 44.5 | 45.08 | 42.3 | 42.35 | -3.71% | 16,171 | 70,517,879 |
| 2024-04-11 | 47.5 | 47.5 | 43.98 | 43.98 | -11.38% | 27,967 | 128,242,848 |
| 2024-04-10 | 46.92 | 50.95 | 44.22 | 49.63 | +4.16% | 40,205 | 193,936,241 |
| 2024-04-09 | 49.44 | 50.83 | 47 | 47.65 | -3.15% | 22,949 | 111,721,538 |
| 2024-04-08 | 47.01 | 49.68 | 46.25 | 49.2 | +2.5% | 24,914 | 120,586,012 |
| 2024-04-03 | 45.8 | 50 | 45.41 | 48 | +0.5% | 26,564 | 126,217,661 |
| 2024-04-02 | 48.8 | 52 | 46 | 47.76 | -1.89% | 38,787 | 190,077,333 |
| 2024-04-01 | 51.9 | 51.93 | 48 | 48.68 | -4.36% | 28,157 | 137,996,543 |
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：