股票概览
28.37
-1.01%
-0.29
28.7
开盘价
29.33
最高价
28.27
最低价
21,994
成交量
数据更新至: 2024-06-28
技术指标
28.68
MA5 (5日均线)
29.48
MA10 (10日均线)
30.88
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 | 28.7 | 29.33 | 28.27 | 28.37 | -1.01% | 21,994 | 63,232,416 |
| 2024-06-27 | 29.4 | 29.4 | 28.59 | 28.66 | -2.81% | 27,474 | 79,223,908 |
| 2024-06-26 | 28.45 | 29.54 | 28.34 | 29.49 | +3.33% | 31,000 | 89,602,415 |
| 2024-06-25 | 28.63 | 28.95 | 28.2 | 28.54 | +0.71% | 28,919 | 82,684,538 |
| 2024-06-24 | 29.73 | 29.76 | 28.2 | 28.34 | -4.68% | 34,346 | 98,895,390 |
| 2024-06-21 | 29.58 | 30.1 | 29.19 | 29.73 | +0.2% | 18,146 | 53,991,657 |
| 2024-06-20 | 30.19 | 30.63 | 29.66 | 29.67 | -1.59% | 27,293 | 82,072,775 |
| 2024-06-19 | 30.89 | 30.89 | 30 | 30.15 | -1.76% | 24,637 | 74,586,316 |
| 2024-06-18 | 31.33 | 31.39 | 30.53 | 30.69 | -1.35% | 28,778 | 88,926,979 |
| 2024-06-17 | 31.19 | 31.44 | 30.91 | 31.11 | -0.96% | 21,458 | 66,937,758 |
| 2024-06-14 | 31.7 | 32.11 | 31.04 | 31.41 | -1.78% | 30,202 | 94,591,912 |
| 2024-06-13 | 31.8 | 32.3 | 31.33 | 31.98 | +0.57% | 29,330 | 93,353,588 |
| 2024-06-12 | 32.3 | 32.55 | 31.66 | 31.8 | -1.91% | 34,102 | 108,777,920 |
| 2024-06-11 | 31.1 | 32.56 | 30.1 | 32.42 | +4.08% | 42,715 | 135,954,598 |
| 2024-06-07 | 31.68 | 31.68 | 30.96 | 31.15 | -0.26% | 32,684 | 102,106,410 |
| 2024-06-06 | 32.8 | 32.98 | 31.16 | 31.23 | -4.2% | 45,054 | 143,310,540 |
| 2024-06-05 | 33.12 | 33.3 | 32.5 | 32.6 | -1.57% | 26,913 | 88,820,015 |
| 2024-06-04 | 32.97 | 33.49 | 32.66 | 33.12 | -0.12% | 30,384 | 100,295,102 |
| 2024-06-03 | 33.9 | 34.18 | 32.92 | 33.16 | -2.47% | 33,997 | 113,641,622 |
| 2024-05-31 | 34.46 | 34.88 | 34 | 34 | -1.13% | 22,582 | 77,717,391 |
| 2024-05-30 | 34.2 | 34.43 | 33.77 | 34.39 | +0.09% | 24,013 | 81,785,673 |
| 2024-05-29 | 34.71 | 35.06 | 34.21 | 34.36 | -1.18% | 18,964 | 65,480,742 |
| 2024-05-28 | 34.99 | 35.26 | 34.52 | 34.77 | -0.49% | 21,297 | 74,348,868 |
| 2024-05-27 | 35.9 | 36.18 | 34.06 | 34.94 | -2.13% | 35,573 | 123,463,138 |
| 2024-05-24 | 36.25 | 36.45 | 35.66 | 35.7 | -1.92% | 19,184 | 68,943,626 |
| 2024-05-23 | 36.89 | 37.25 | 36.25 | 36.4 | -1.94% | 29,189 | 106,952,156 |
| 2024-05-22 | 37.29 | 37.45 | 36.69 | 37.12 | +0.11% | 28,642 | 105,945,398 |
| 2024-05-21 | 38.33 | 38.34 | 36.99 | 37.08 | -3.24% | 38,655 | 144,206,319 |
| 2024-05-20 | 38.45 | 39.09 | 38.3 | 38.32 | -0.62% | 27,242 | 105,131,729 |
| 2024-05-17 | 38.19 | 38.75 | 38.02 | 38.56 | +1.02% | 22,979 | 88,216,054 |
| 2024-05-16 | 38.75 | 39.09 | 38.12 | 38.17 | -1.57% | 32,616 | 125,317,346 |
| 2024-05-15 | 39.72 | 39.85 | 38.7 | 38.78 | -2.46% | 27,974 | 109,204,099 |
| 2024-05-14 | 39.5 | 40.56 | 39.5 | 39.76 | +0.51% | 28,931 | 115,738,483 |
| 2024-05-13 | 40.7 | 40.8 | 39.38 | 39.56 | -2.3% | 40,148 | 159,280,969 |
| 2024-05-10 | 41.63 | 41.66 | 40.36 | 40.49 | -2.88% | 39,085 | 159,183,155 |
| 2024-05-09 | 40.41 | 41.72 | 40.18 | 41.69 | +3.07% | 52,295 | 215,525,619 |
| 2024-05-08 | 41 | 41.78 | 40.39 | 40.45 | -1.75% | 47,800 | 195,588,942 |
| 2024-05-07 | 41.04 | 41.55 | 40.4 | 41.17 | +0.32% | 47,439 | 194,146,213 |
| 2024-05-06 | 39.72 | 41.05 | 39.62 | 41.04 | +5.04% | 65,627 | 265,905,959 |
| 2024-04-30 | 40.06 | 40.19 | 39 | 39.07 | -2.3% | 38,282 | 150,537,167 |
| 2024-04-29 | 38.73 | 40.3 | 38.51 | 39.99 | +3.74% | 62,048 | 246,558,575 |
| 2024-04-26 | 38.21 | 38.95 | 38.21 | 38.55 | +0.05% | 52,879 | 203,326,203 |
| 2024-04-25 | 39.32 | 39.57 | 38.53 | 38.53 | -1.91% | 37,072 | 144,362,722 |
| 2024-04-24 | 40.1 | 40.31 | 39.1 | 39.28 | -2.43% | 29,300 | 115,495,280 |
| 2024-04-23 | 39.66 | 40.48 | 38.38 | 40.26 | +1.28% | 44,729 | 175,753,264 |
| 2024-04-22 | 40.4 | 40.75 | 39.03 | 39.75 | -1.85% | 39,705 | 157,871,590 |
| 2024-04-19 | 41.01 | 41.34 | 40 | 40.5 | -1.96% | 25,918 | 105,117,591 |
| 2024-04-18 | 40.86 | 42.17 | 40.29 | 41.31 | +0.51% | 29,534 | 122,531,608 |
| 2024-04-17 | 40.79 | 41.69 | 40.61 | 41.1 | +1.78% | 30,015 | 123,382,520 |
| 2024-04-16 | 41.66 | 42.4 | 40.3 | 40.38 | -2.84% | 28,697 | 118,298,374 |
| 2024-04-15 | 40.48 | 41.88 | 40.05 | 41.56 | +2.49% | 31,100 | 127,986,283 |
| 2024-04-12 | 41.1 | 41.48 | 40.55 | 40.55 | -1.53% | 21,500 | 88,061,531 |
| 2024-04-11 | 41.99 | 42.19 | 41 | 41.18 | -1.15% | 26,946 | 111,793,472 |
| 2024-04-10 | 43.1 | 43.18 | 41.51 | 41.66 | -3.56% | 26,804 | 112,873,508 |
| 2024-04-09 | 42.44 | 43.3 | 41.58 | 43.2 | +1.65% | 35,715 | 151,912,586 |
| 2024-04-08 | 45.51 | 45.98 | 42.25 | 42.5 | -4.49% | 63,737 | 275,032,269 |
| 2024-04-03 | 44.66 | 45.3 | 43.81 | 44.5 | -1.09% | 23,892 | 106,563,223 |
| 2024-04-02 | 45.42 | 45.56 | 44.61 | 44.99 | -1.42% | 17,386 | 78,149,635 |
| 2024-04-01 | 44.4 | 45.77 | 44.4 | 45.64 | +2.91% | 24,731 | 111,615,423 |
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：