股票概览
28.1
-4.62%
-1.36
29.14
开盘价
29.81
最高价
28
最低价
32,365
成交量
数据更新至: 2024-06-28
技术指标
29.34
MA5 (5日均线)
30.84
MA10 (10日均线)
38.75
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 | 29.14 | 29.81 | 28 | 28.1 | -4.62% | 32,365 | 92,805,140 |
| 2024-06-27 | 30.14 | 30.14 | 29.16 | 29.46 | -2.22% | 11,443 | 33,766,846 |
| 2024-06-26 | 28.77 | 30.25 | 28.77 | 30.13 | +3.65% | 20,088 | 59,942,759 |
| 2024-06-25 | 30 | 30 | 28.88 | 29.07 | -2.91% | 16,054 | 47,003,116 |
| 2024-06-24 | 31 | 31.22 | 29.8 | 29.94 | -4.25% | 13,546 | 41,204,637 |
| 2024-06-21 | 31.63 | 32.08 | 31.1 | 31.27 | -0.19% | 13,259 | 41,545,422 |
| 2024-06-20 | 32.31 | 32.61 | 31.21 | 31.33 | -3.69% | 21,218 | 67,272,302 |
| 2024-06-19 | 33.43 | 33.43 | 32.42 | 32.53 | -2.37% | 16,090 | 52,539,410 |
| 2024-06-18 | 33.47 | 34.56 | 33.01 | 33.32 | +0.36% | 23,206 | 78,067,788 |
| 2024-06-17 | 33.55 | 35.1 | 33.09 | 33.2 | -2.32% | 30,702 | 103,525,796 |
| 2024-06-14 | 35.89 | 36.62 | 33.81 | 33.99 | -6.18% | 41,923 | 144,551,183 |
| 2024-06-13 | 35.36 | 37.15 | 34.37 | 36.23 | +4.11% | 21,325 | 76,690,483 |
| 2024-06-12 | 34.83 | 35.06 | 34.13 | 34.8 | +0.35% | 7,348 | 25,506,604 |
| 2024-06-11 | 34.3 | 34.76 | 33.55 | 34.68 | -33.24% | 9,285 | 31,718,513 |
| 2024-06-07 | 53.07 | 54 | 51.65 | 51.95 | -2.11% | 8,377 | 43,970,118 |
| 2024-06-06 | 54.75 | 55.1 | 53.05 | 53.07 | -3.16% | 6,145 | 33,034,054 |
| 2024-06-05 | 55.46 | 56.78 | 54.78 | 54.8 | -2.18% | 6,612 | 36,805,924 |
| 2024-06-04 | 54.91 | 56.08 | 54.39 | 56.02 | +1.36% | 7,829 | 43,325,280 |
| 2024-06-03 | 56.5 | 56.7 | 54.52 | 55.27 | -1% | 10,628 | 58,924,035 |
| 2024-05-31 | 54.17 | 56.17 | 54.17 | 55.83 | +2.63% | 10,166 | 56,310,580 |
| 2024-05-30 | 55 | 55.75 | 54.12 | 54.4 | -0.86% | 6,922 | 37,889,173 |
| 2024-05-29 | 53.33 | 57.28 | 53.33 | 54.87 | +2.98% | 20,028 | 112,024,943 |
| 2024-05-28 | 52.1 | 54.68 | 52.01 | 53.28 | +0.97% | 9,835 | 52,841,067 |
| 2024-05-27 | 54.75 | 55.12 | 51.51 | 52.77 | -3.79% | 15,462 | 81,282,235 |
| 2024-05-24 | 56.69 | 57.8 | 54.73 | 54.85 | -2.47% | 16,675 | 93,594,713 |
| 2024-05-23 | 56.4 | 57.3 | 55.5 | 56.24 | -0.02% | 25,205 | 142,629,774 |
| 2024-05-22 | 53.1 | 56.96 | 53.09 | 56.25 | +6.09% | 27,009 | 148,999,950 |
| 2024-05-21 | 53.59 | 53.59 | 52.88 | 53.02 | -1.06% | 5,262 | 27,945,205 |
| 2024-05-20 | 54.8 | 55.6 | 53.45 | 53.59 | -1.53% | 8,308 | 45,031,984 |
| 2024-05-17 | 57.68 | 57.9 | 54.34 | 54.42 | -5.83% | 17,235 | 96,200,671 |
| 2024-05-16 | 56.17 | 58.49 | 54.51 | 57.79 | +3.96% | 12,413 | 70,813,290 |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | -0.2% | 4,579 | 25,496,935 |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.7 | +0.36% | 8,749 | 48,236,551 |
| 2024-05-13 | 56.07 | 57.1 | 54.66 | 55.5 | -1.86% | 10,036 | 55,896,576 |
| 2024-05-10 | 57.08 | 57.9 | 55.4 | 56.55 | -0.93% | 11,069 | 62,536,759 |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | +1.12% | 9,516 | 54,900,774 |
| 2024-05-08 | 57.5 | 57.88 | 56.3 | 56.45 | -2.08% | 8,073 | 46,051,453 |
| 2024-05-07 | 57.5 | 58.3 | 56.46 | 57.65 | +1.07% | 7,966 | 45,781,756 |
| 2024-05-06 | 55.6 | 57.33 | 55.4 | 57.04 | +3.26% | 10,314 | 58,208,988 |
| 2024-04-30 | 56.5 | 56.5 | 55.03 | 55.24 | -1.71% | 8,633 | 47,781,964 |
| 2024-04-29 | 53 | 56.3 | 52.99 | 56.2 | +3.98% | 25,079 | 137,689,161 |
| 2024-04-26 | 50.55 | 55 | 50.55 | 54.05 | +6.02% | 19,641 | 104,225,546 |
| 2024-04-25 | 51.4 | 52.5 | 50.45 | 50.98 | -0.68% | 9,691 | 49,922,761 |
| 2024-04-24 | 53.44 | 53.44 | 50.5 | 51.33 | -3.41% | 19,415 | 99,604,364 |
| 2024-04-23 | 52.34 | 53.48 | 51.2 | 53.14 | +1.57% | 12,284 | 64,501,466 |
| 2024-04-22 | 54 | 54.43 | 52.2 | 52.32 | -2.39% | 9,835 | 52,043,929 |
| 2024-04-19 | 56.77 | 56.77 | 52.8 | 53.6 | -5.88% | 17,608 | 95,088,771 |
| 2024-04-18 | 57.14 | 57.57 | 56.03 | 56.95 | -0.33% | 7,188 | 40,899,589 |
| 2024-04-17 | 55.1 | 57.5 | 55.1 | 57.14 | +4.5% | 15,374 | 87,359,646 |
| 2024-04-16 | 56.7 | 56.96 | 53.22 | 54.68 | -4.07% | 19,690 | 107,453,492 |
| 2024-04-15 | 57.01 | 57.78 | 55.8 | 57 | +0.58% | 14,898 | 84,454,458 |
| 2024-04-12 | 59.22 | 59.22 | 56.55 | 56.67 | -3.34% | 14,438 | 82,906,332 |
| 2024-04-11 | 56.51 | 59.59 | 56.21 | 58.63 | +2.23% | 20,384 | 119,536,275 |
| 2024-04-10 | 59.1 | 61.6 | 56.58 | 57.35 | -3.27% | 40,409 | 239,340,931 |
| 2024-04-09 | 57.19 | 59.42 | 56.61 | 59.29 | +5.37% | 22,404 | 130,132,972 |
| 2024-04-08 | 55.58 | 57.5 | 55.06 | 56.27 | -0.07% | 13,071 | 73,506,438 |
| 2024-04-03 | 56 | 57.45 | 55.05 | 56.31 | -0.19% | 18,825 | 105,404,555 |
| 2024-04-02 | 57.21 | 57.75 | 54.5 | 56.42 | -1.72% | 35,517 | 198,226,660 |
| 2024-04-01 | 58.2 | 61 | 56.77 | 57.41 | -0.31% | 28,728 | 168,475,821 |
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：