股票概览
27.86
-0.46%
-0.13
27.83
开盘价
28.59
最高价
27.7
最低价
5,880
成交量
数据更新至: 2024-06-28
技术指标
28.42
MA5 (5日均线)
28.85
MA10 (10日均线)
29.51
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 | 28.59 | 27.7 | 27.86 | -0.46% | 5,880 | 16,564,339 |
| 2024-06-27 | 28.51 | 29.59 | 27.97 | 27.99 | -2.51% | 5,877 | 16,758,052 |
| 2024-06-26 | 28.05 | 28.79 | 27.92 | 28.71 | +1.34% | 4,931 | 14,015,110 |
| 2024-06-25 | 29 | 29.31 | 27.85 | 28.33 | -2.95% | 6,733 | 19,221,689 |
| 2024-06-24 | 29.8 | 29.83 | 28.39 | 29.19 | -2.6% | 7,636 | 22,078,181 |
| 2024-06-21 | 29.07 | 30.23 | 28.82 | 29.97 | +2.78% | 5,053 | 15,033,098 |
| 2024-06-20 | 28.81 | 29.28 | 28.57 | 29.16 | +1.21% | 4,250 | 12,339,331 |
| 2024-06-19 | 28.6 | 29.1 | 28.47 | 28.81 | 0% | 2,956 | 8,507,600 |
| 2024-06-18 | 29.43 | 29.75 | 28.54 | 28.81 | -2.83% | 6,518 | 18,857,575 |
| 2024-06-17 | 29.22 | 29.8 | 29.18 | 29.65 | +1.09% | 5,664 | 16,707,841 |
| 2024-06-14 | 29.6 | 29.93 | 29.25 | 29.33 | -1.61% | 3,195 | 9,423,807 |
| 2024-06-13 | 29.51 | 30.1 | 29.05 | 29.81 | +0.68% | 2,798 | 8,310,100 |
| 2024-06-12 | 29.2 | 29.95 | 29.06 | 29.61 | +0.95% | 3,288 | 9,759,468 |
| 2024-06-11 | 29.88 | 29.89 | 28.8 | 29.33 | -1.15% | 4,262 | 12,429,318 |
| 2024-06-07 | 28.81 | 30.18 | 28.81 | 29.67 | +0.88% | 4,020 | 11,936,710 |
| 2024-06-06 | 30.5 | 30.51 | 29.13 | 29.41 | -3.57% | 4,976 | 14,747,848 |
| 2024-06-05 | 30.55 | 31.26 | 30.27 | 30.5 | -0.94% | 4,938 | 15,148,321 |
| 2024-06-04 | 31.5 | 31.77 | 30.2 | 30.79 | -2.19% | 5,921 | 18,197,867 |
| 2024-06-03 | 31.77 | 32.39 | 31.2 | 31.48 | -1.1% | 5,932 | 18,827,624 |
| 2024-05-31 | 32 | 32.38 | 31.81 | 31.83 | -1.42% | 2,519 | 8,059,668 |
| 2024-05-30 | 32.47 | 33 | 32.07 | 32.29 | -0.52% | 3,482 | 11,321,457 |
| 2024-05-29 | 31.89 | 32.6 | 31.89 | 32.46 | +0.81% | 1,838 | 5,949,794 |
| 2024-05-28 | 32.45 | 32.57 | 32.11 | 32.2 | -0.19% | 3,104 | 10,047,742 |
| 2024-05-27 | 32.99 | 32.99 | 31.86 | 32.26 | -1.19% | 5,251 | 16,890,275 |
| 2024-05-24 | 32.66 | 33.26 | 32.59 | 32.65 | -0.03% | 1,944 | 6,385,412 |
| 2024-05-23 | 33.34 | 33.4 | 32.56 | 32.66 | -2.54% | 3,253 | 10,700,966 |
| 2024-05-22 | 33.83 | 33.86 | 33.18 | 33.51 | -0.92% | 3,549 | 11,916,944 |
| 2024-05-21 | 33.7 | 34.19 | 33.3 | 33.82 | -0.65% | 3,132 | 10,555,827 |
| 2024-05-20 | 33.88 | 34.92 | 33.62 | 34.04 | +0.71% | 6,331 | 21,665,125 |
| 2024-05-17 | 33.3 | 33.88 | 33.2 | 33.8 | +1.84% | 4,791 | 16,060,921 |
| 2024-05-16 | 33.69 | 34.38 | 33.11 | 33.19 | -1.86% | 6,683 | 22,587,040 |
| 2024-05-15 | 33.58 | 34.5 | 33.36 | 33.82 | +0.24% | 3,637 | 12,382,552 |
| 2024-05-14 | 33.35 | 34.59 | 33.35 | 33.74 | +0.21% | 3,491 | 11,835,588 |
| 2024-05-13 | 34.3 | 34.92 | 33.41 | 33.67 | -1.87% | 6,315 | 21,602,626 |
| 2024-05-10 | 35.04 | 35.35 | 34.06 | 34.31 | -2.39% | 4,448 | 15,443,632 |
| 2024-05-09 | 34.84 | 35.79 | 34.84 | 35.15 | -0.23% | 3,169 | 11,189,900 |
| 2024-05-08 | 35.59 | 35.74 | 34.81 | 35.23 | -0.87% | 6,850 | 24,114,866 |
| 2024-05-07 | 35.5 | 35.85 | 34.86 | 35.54 | -0.11% | 9,052 | 32,002,372 |
| 2024-05-06 | 37 | 37 | 34.62 | 35.58 | +0.99% | 8,744 | 30,845,018 |
| 2024-04-30 | 35.6 | 35.92 | 34.79 | 35.23 | +0.71% | 6,628 | 23,495,371 |
| 2024-04-29 | 33.78 | 35.05 | 33.78 | 34.98 | +3% | 7,412 | 25,626,400 |
| 2024-04-26 | 34 | 34.18 | 33.15 | 33.96 | -0.12% | 10,461 | 35,156,776 |
| 2024-04-25 | 34.7 | 34.95 | 33.8 | 34 | -2.02% | 7,137 | 24,523,291 |
| 2024-04-24 | 34.7 | 35.44 | 34.19 | 34.7 | -0.12% | 10,075 | 35,171,298 |
| 2024-04-23 | 32.99 | 34.96 | 32.71 | 34.74 | +3.21% | 18,016 | 61,417,637 |
| 2024-04-22 | 31.66 | 34.26 | 31.48 | 33.66 | +10.25% | 18,777 | 61,132,096 |
| 2024-04-19 | 30.65 | 31.2 | 29.68 | 30.53 | -0.88% | 6,296 | 19,053,639 |
| 2024-04-18 | 31.66 | 32.24 | 30.52 | 30.8 | -2.38% | 5,715 | 17,819,801 |
| 2024-04-17 | 30.37 | 31.62 | 30.37 | 31.55 | +4.47% | 3,033 | 9,439,764 |
| 2024-04-16 | 31.39 | 31.39 | 29.8 | 30.2 | -5.09% | 6,510 | 19,710,069 |
| 2024-04-15 | 33 | 33.4 | 31.33 | 31.82 | -3.58% | 4,537 | 14,552,123 |
| 2024-04-12 | 32.41 | 33.5 | 32.41 | 33 | +1.38% | 3,827 | 12,619,625 |
| 2024-04-11 | 32.69 | 33.23 | 32.42 | 32.55 | -1.3% | 3,491 | 11,444,650 |
| 2024-04-10 | 33.28 | 34.35 | 32.69 | 32.98 | -1.29% | 4,442 | 14,778,289 |
| 2024-04-09 | 33.09 | 33.5 | 32.41 | 33.41 | +1.09% | 5,077 | 16,720,410 |
| 2024-04-08 | 32.83 | 34.4 | 32.55 | 33.05 | +0.67% | 10,449 | 35,273,921 |
| 2024-04-03 | 33.27 | 33.27 | 32.47 | 32.83 | -1.05% | 2,856 | 9,378,985 |
| 2024-04-02 | 33.4 | 33.71 | 32.68 | 33.18 | -1.48% | 4,270 | 14,167,984 |
| 2024-04-01 | 33.69 | 34.18 | 33.42 | 33.68 | +0.24% | 4,432 | 14,929,240 |
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：