股票概览
28.55
-2.92%
-0.86
29.41
开盘价
29.74
最高价
28.41
最低价
79,342
成交量
数据更新至: 2024-06-28
技术指标
29.28
MA5 (5日均线)
30.84
MA10 (10日均线)
30.00
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 | 29.41 | 29.74 | 28.41 | 28.55 | -2.92% | 79,342 | 231,266,419 |
| 2024-06-27 | 30.1 | 30.39 | 29.24 | 29.41 | -3.26% | 65,277 | 194,474,561 |
| 2024-06-26 | 28.05 | 30.46 | 27.41 | 30.4 | +8.38% | 105,882 | 310,039,874 |
| 2024-06-25 | 30.08 | 30.19 | 27.65 | 28.05 | -6.5% | 100,644 | 287,419,481 |
| 2024-06-24 | 30.96 | 31.77 | 29.7 | 30 | -4.52% | 77,387 | 237,361,676 |
| 2024-06-21 | 32 | 32.56 | 31.4 | 31.42 | -2.42% | 77,341 | 246,102,224 |
| 2024-06-20 | 32.15 | 33.6 | 31.99 | 32.2 | -0.65% | 116,781 | 383,782,156 |
| 2024-06-19 | 32.6 | 33.36 | 31.9 | 32.41 | -1.37% | 108,797 | 354,036,336 |
| 2024-06-18 | 32.6 | 34.18 | 32.6 | 32.86 | -0.76% | 114,580 | 381,943,635 |
| 2024-06-17 | 33.35 | 34.01 | 32.52 | 33.11 | +0.49% | 148,954 | 493,703,554 |
| 2024-06-14 | 31.55 | 33.72 | 31.11 | 32.95 | +4.11% | 198,920 | 646,507,812 |
| 2024-06-13 | 30.45 | 32.45 | 30.3 | 31.65 | +3.94% | 157,146 | 494,275,374 |
| 2024-06-12 | 30 | 31.69 | 29.9 | 30.45 | +1.33% | 141,324 | 436,624,062 |
| 2024-06-11 | 30.4 | 30.97 | 29.63 | 30.05 | -2.5% | 195,482 | 590,138,031 |
| 2024-06-07 | 29.6 | 30.82 | 28.66 | 30.82 | +20.02% | 202,287 | 614,659,027 |
| 2024-06-06 | 27.17 | 27.5 | 25.64 | 25.68 | -5.06% | 58,419 | 153,347,168 |
| 2024-06-05 | 26.88 | 28.18 | 26.6 | 27.05 | +0.56% | 49,950 | 136,617,609 |
| 2024-06-04 | 27.75 | 27.75 | 26.5 | 26.9 | -3.31% | 52,264 | 140,511,731 |
| 2024-06-03 | 28.6 | 28.78 | 27.6 | 27.82 | -1.73% | 53,868 | 151,997,627 |
| 2024-05-31 | 27.11 | 28.51 | 27.11 | 28.31 | +3.97% | 54,900 | 154,451,779 |
| 2024-05-30 | 26.91 | 27.57 | 26.5 | 27.23 | +0.55% | 35,776 | 97,129,648 |
| 2024-05-29 | 26.8 | 27.63 | 26.8 | 27.08 | +0.3% | 35,001 | 95,217,205 |
| 2024-05-28 | 27.87 | 28.18 | 26.99 | 27 | -3.54% | 48,994 | 134,796,457 |
| 2024-05-27 | 27.3 | 28.32 | 26.6 | 27.99 | +2.3% | 70,481 | 193,053,567 |
| 2024-05-24 | 29.78 | 30.06 | 27.22 | 27.36 | -10% | 125,865 | 358,469,956 |
| 2024-05-23 | 28.04 | 30.87 | 27.34 | 30.4 | +8.92% | 115,350 | 340,605,325 |
| 2024-05-22 | 27.43 | 28.13 | 27.23 | 27.91 | +1.68% | 31,681 | 87,642,845 |
| 2024-05-21 | 28.35 | 28.54 | 27.37 | 27.45 | -2.97% | 37,063 | 102,714,545 |
| 2024-05-20 | 28.69 | 29.37 | 28.24 | 28.29 | -1.7% | 50,689 | 145,398,545 |
| 2024-05-17 | 27.45 | 29.08 | 27.16 | 28.78 | +5.04% | 58,006 | 162,691,923 |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.4 | 0% | 24,935 | 69,005,258 |
| 2024-05-15 | 28 | 28.03 | 27.2 | 27.4 | -0.54% | 27,505 | 76,020,700 |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | +1.25% | 22,576 | 62,409,995 |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | -4.22% | 28,019 | 77,058,817 |
| 2024-05-10 | 29.44 | 29.5 | 28.3 | 28.41 | -3.43% | 27,385 | 78,288,773 |
| 2024-05-09 | 28.9 | 29.66 | 28.9 | 29.42 | +1.69% | 25,760 | 75,593,392 |
| 2024-05-08 | 29.8 | 29.82 | 28.84 | 28.93 | -2.98% | 35,479 | 103,487,287 |
| 2024-05-07 | 30.2 | 30.49 | 29.69 | 29.82 | -1.29% | 37,875 | 113,758,540 |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | +0.8% | 35,380 | 108,028,889 |
| 2024-04-30 | 30.01 | 30.55 | 29.7 | 29.97 | -0.53% | 38,775 | 116,532,674 |
| 2024-04-29 | 29.97 | 30.88 | 29.9 | 30.13 | +1.11% | 58,654 | 177,798,617 |
| 2024-04-26 | 28.62 | 30.15 | 28.62 | 29.8 | +3.11% | 41,290 | 122,611,838 |
| 2024-04-25 | 28.63 | 29.48 | 28.33 | 28.9 | -0.24% | 29,205 | 84,352,936 |
| 2024-04-24 | 27.19 | 28.97 | 27.19 | 28.97 | +4.96% | 43,163 | 122,625,630 |
| 2024-04-23 | 26.65 | 27.75 | 26.65 | 27.6 | +3.45% | 35,713 | 97,548,258 |
| 2024-04-22 | 26.54 | 27.33 | 25.77 | 26.68 | -0.89% | 28,792 | 76,505,297 |
| 2024-04-19 | 27.8 | 27.89 | 26.81 | 26.92 | -3.69% | 36,985 | 100,403,325 |
| 2024-04-18 | 28 | 28.81 | 27.3 | 27.95 | -0.68% | 41,718 | 117,016,299 |
| 2024-04-17 | 27.05 | 28.32 | 27.05 | 28.14 | +6.19% | 40,332 | 112,490,532 |
| 2024-04-16 | 28.69 | 28.74 | 26.41 | 26.5 | -7.67% | 46,326 | 126,342,063 |
| 2024-04-15 | 28.76 | 29.47 | 28 | 28.7 | -2.08% | 34,522 | 99,164,573 |
| 2024-04-12 | 30.35 | 30.65 | 29.31 | 29.31 | -2.3% | 31,566 | 94,373,008 |
| 2024-04-11 | 29.88 | 30.88 | 29.77 | 30 | -0.63% | 33,863 | 103,219,261 |
| 2024-04-10 | 31.1 | 31.14 | 29.89 | 30.19 | -2.17% | 32,942 | 99,624,213 |
| 2024-04-09 | 30.05 | 31.1 | 30.05 | 30.86 | +2.19% | 52,251 | 160,479,561 |
| 2024-04-08 | 34.88 | 34.88 | 29.96 | 30.2 | -13.74% | 116,365 | 365,703,516 |
| 2024-04-03 | 37 | 37.08 | 35.01 | 35.01 | -5.76% | 39,524 | 141,496,613 |
| 2024-04-02 | 38.62 | 38.72 | 36.94 | 37.15 | -5.23% | 50,131 | 188,334,586 |
| 2024-04-01 | 37.43 | 39.49 | 35.85 | 39.2 | +5.95% | 76,548 | 285,599,667 |
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：