股票概览
27.3
-6.95%
-2.04
29.34
开盘价
30.94
最高价
27.27
最低价
42,461
成交量
数据更新至: 2024-06-28
技术指标
27.93
MA5 (5日均线)
32.08
MA10 (10日均线)
30.32
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 | 29.34 | 30.94 | 27.27 | 27.3 | -6.95% | 42,461 | 122,251,273 |
| 2024-06-27 | 28.51 | 29.76 | 28.5 | 29.34 | +1.45% | 28,553 | 83,667,753 |
| 2024-06-26 | 28.94 | 30.18 | 28.25 | 28.92 | -0.07% | 53,920 | 158,697,584 |
| 2024-06-25 | 25.3 | 29.46 | 25.15 | 28.94 | +15.07% | 46,375 | 127,618,995 |
| 2024-06-24 | 27.4 | 27.4 | 24.3 | 25.15 | -31.53% | 23,050 | 58,992,801 |
| 2024-06-21 | 36.54 | 37.19 | 35.51 | 36.73 | +0.8% | 19,242 | 69,808,080 |
| 2024-06-20 | 37.08 | 37.19 | 36.01 | 36.44 | -1.73% | 17,391 | 63,432,218 |
| 2024-06-19 | 36.66 | 37.94 | 36.6 | 37.08 | +0.49% | 30,278 | 112,868,594 |
| 2024-06-18 | 33.9 | 37.17 | 33.58 | 36.9 | +8.53% | 45,380 | 163,288,823 |
| 2024-06-17 | 30.34 | 34.98 | 29.82 | 34 | +12.06% | 42,245 | 140,572,524 |
| 2024-06-14 | 28.5 | 30.49 | 27.92 | 30.34 | +5.38% | 25,272 | 73,746,708 |
| 2024-06-13 | 29.35 | 29.72 | 28.5 | 28.79 | -1.91% | 14,195 | 41,349,804 |
| 2024-06-12 | 28.88 | 29.79 | 28.7 | 29.35 | +1.38% | 12,953 | 37,979,564 |
| 2024-06-11 | 28.4 | 29.1 | 28.01 | 28.95 | +1.22% | 10,272 | 29,344,101 |
| 2024-06-07 | 26.68 | 28.88 | 26.52 | 28.6 | +7.2% | 19,696 | 54,816,893 |
| 2024-06-06 | 27.77 | 27.77 | 26.1 | 26.68 | -2.7% | 17,767 | 47,279,618 |
| 2024-06-05 | 28.19 | 28.45 | 27.37 | 27.42 | -2.73% | 10,644 | 29,530,907 |
| 2024-06-04 | 28.09 | 28.43 | 27.01 | 28.19 | +0.18% | 23,204 | 64,220,056 |
| 2024-06-03 | 29.05 | 29.47 | 27.5 | 28.14 | -3.2% | 23,708 | 67,064,153 |
| 2024-05-31 | 28.76 | 29.1 | 28.16 | 29.07 | +1.36% | 15,930 | 45,634,766 |
| 2024-05-30 | 28.6 | 29.29 | 28.1 | 28.68 | +0.17% | 19,993 | 57,489,094 |
| 2024-05-29 | 26.95 | 28.78 | 26.95 | 28.63 | +2.43% | 33,645 | 94,216,723 |
| 2024-05-28 | 27.22 | 29.65 | 26.68 | 27.95 | +0.83% | 56,348 | 159,554,448 |
| 2024-05-27 | 26.4 | 28.3 | 26.4 | 27.72 | +3.82% | 26,572 | 73,572,444 |
| 2024-05-24 | 25.6 | 26.75 | 25.1 | 26.7 | +3.49% | 27,731 | 72,470,776 |
| 2024-05-23 | 24.73 | 26.26 | 24.61 | 25.8 | +3.49% | 24,152 | 61,940,132 |
| 2024-05-22 | 24.5 | 25.5 | 24.4 | 24.93 | +0.85% | 10,682 | 26,630,969 |
| 2024-05-21 | 24.07 | 25.78 | 23.5 | 24.72 | +2.57% | 20,170 | 49,264,442 |
| 2024-05-20 | 23.99 | 24.3 | 23.82 | 24.1 | +0.37% | 10,080 | 24,272,247 |
| 2024-05-17 | 23.92 | 24.35 | 23.73 | 24.01 | +0.08% | 8,259 | 19,862,708 |
| 2024-05-16 | 23.75 | 24.59 | 23.23 | 23.99 | +1.7% | 18,711 | 44,701,918 |
| 2024-05-15 | 22.73 | 25.18 | 22.44 | 23.59 | +3.78% | 22,027 | 53,112,740 |
| 2024-05-14 | 22.43 | 22.9 | 22.17 | 22.73 | +2.76% | 5,732 | 12,945,791 |
| 2024-05-13 | 22.82 | 22.82 | 21.85 | 22.12 | -2.94% | 8,204 | 18,208,159 |
| 2024-05-10 | 23.57 | 23.6 | 22.66 | 22.79 | -2.23% | 7,660 | 17,622,404 |
| 2024-05-09 | 23.45 | 23.79 | 23.17 | 23.31 | -0.09% | 7,321 | 17,180,031 |
| 2024-05-08 | 24 | 24.12 | 23.22 | 23.33 | -2.14% | 5,072 | 11,935,005 |
| 2024-05-07 | 23.54 | 23.9 | 23.39 | 23.84 | +1.27% | 6,877 | 16,319,525 |
| 2024-05-06 | 23.44 | 23.7 | 23.32 | 23.54 | +1.47% | 7,581 | 17,789,287 |
| 2024-04-30 | 23.38 | 23.8 | 22.98 | 23.2 | -1.15% | 7,483 | 17,441,933 |
| 2024-04-29 | 22.57 | 23.47 | 22.57 | 23.47 | +3.48% | 6,070 | 14,151,254 |
| 2024-04-26 | 22.56 | 22.83 | 22.05 | 22.68 | +2.02% | 6,130 | 13,832,888 |
| 2024-04-25 | 22.23 | 22.37 | 21.89 | 22.23 | +0.09% | 5,926 | 13,150,903 |
| 2024-04-24 | 21.85 | 22.25 | 21.52 | 22.21 | +2.4% | 5,653 | 12,455,182 |
| 2024-04-23 | 21.24 | 21.95 | 21.1 | 21.69 | +3.63% | 7,952 | 17,173,114 |
| 2024-04-22 | 21.33 | 21.5 | 20.52 | 20.93 | -2.2% | 7,565 | 15,910,447 |
| 2024-04-19 | 21.9 | 21.94 | 21.25 | 21.4 | -2.73% | 8,620 | 18,571,581 |
| 2024-04-18 | 21.59 | 22.64 | 21.26 | 22 | +0.87% | 11,416 | 25,227,110 |
| 2024-04-17 | 20.99 | 21.81 | 20.6 | 21.81 | +7.44% | 14,782 | 31,775,940 |
| 2024-04-16 | 21.8 | 22 | 20.16 | 20.3 | -16.18% | 24,319 | 50,594,732 |
| 2024-04-15 | 26.26 | 26.43 | 23.32 | 24.22 | -6.41% | 16,010 | 38,866,387 |
| 2024-04-12 | 25.15 | 26.4 | 25.1 | 25.88 | +2.9% | 9,220 | 23,922,463 |
| 2024-04-11 | 25.2 | 25.7 | 25.1 | 25.15 | -1.53% | 6,306 | 16,023,010 |
| 2024-04-10 | 26.36 | 26.4 | 25.26 | 25.54 | -2.11% | 6,223 | 16,032,239 |
| 2024-04-09 | 26 | 26.3 | 25.7 | 26.09 | +0.46% | 4,532 | 11,806,223 |
| 2024-04-08 | 26.95 | 26.96 | 25.97 | 25.97 | -3.64% | 5,666 | 14,895,937 |
| 2024-04-03 | 27.24 | 27.29 | 26.71 | 26.95 | -1.25% | 4,871 | 13,141,957 |
| 2024-04-02 | 27.3 | 27.73 | 26.89 | 27.29 | +0.29% | 6,748 | 18,418,322 |
| 2024-04-01 | 26.56 | 27.37 | 26.32 | 27.21 | +2.68% | 8,226 | 22,154,635 |
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：