股票概览
28.16
+2.21%
+0.61
27.71
开盘价
29.06
最高价
27.66
最低价
15,880
成交量
数据更新至: 2024-06-28
技术指标
28.47
MA5 (5日均线)
29.70
MA10 (10日均线)
30.13
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 | 27.71 | 29.06 | 27.66 | 28.16 | +2.21% | 15,880 | 45,373,244 |
| 2024-06-27 | 29 | 29.06 | 27.51 | 27.55 | -5.26% | 15,578 | 43,804,282 |
| 2024-06-26 | 28.83 | 29.42 | 28.08 | 29.08 | +1.93% | 9,939 | 28,655,124 |
| 2024-06-25 | 29.21 | 29.27 | 27.97 | 28.53 | -1.65% | 18,044 | 51,527,002 |
| 2024-06-24 | 31.21 | 31.5 | 28.92 | 29.01 | -8.23% | 28,948 | 87,592,235 |
| 2024-06-21 | 30.8 | 32.35 | 30.26 | 31.61 | +1.64% | 29,253 | 91,950,175 |
| 2024-06-20 | 30.43 | 31.99 | 30.31 | 31.1 | +1.63% | 27,163 | 85,385,506 |
| 2024-06-19 | 31.07 | 31.1 | 30.13 | 30.6 | -0.65% | 13,036 | 39,814,883 |
| 2024-06-18 | 30.48 | 31.25 | 30.36 | 30.8 | +0.88% | 14,133 | 43,590,215 |
| 2024-06-17 | 29.92 | 31 | 29.58 | 30.53 | +1.26% | 19,210 | 58,538,992 |
| 2024-06-14 | 31.2 | 31.49 | 29.7 | 30.15 | -4.01% | 33,560 | 101,269,576 |
| 2024-06-13 | 30.1 | 32.15 | 30.1 | 31.41 | +3.8% | 27,029 | 85,009,564 |
| 2024-06-12 | 30.58 | 31.05 | 30.2 | 30.26 | -0.82% | 10,408 | 31,887,743 |
| 2024-06-11 | 29.82 | 30.58 | 29.11 | 30.51 | +2.07% | 13,084 | 39,256,205 |
| 2024-06-07 | 30.28 | 30.65 | 29.73 | 29.89 | +0.84% | 10,768 | 32,483,825 |
| 2024-06-06 | 30.92 | 30.95 | 29.41 | 29.64 | -3.01% | 16,838 | 50,346,403 |
| 2024-06-05 | 30.3 | 31.25 | 30.24 | 30.56 | 0% | 10,286 | 31,740,489 |
| 2024-06-04 | 31.2 | 31.38 | 30.19 | 30.56 | -3.14% | 14,785 | 45,150,987 |
| 2024-06-03 | 31.08 | 31.57 | 30.58 | 31.55 | +1.51% | 19,005 | 59,203,351 |
| 2024-05-31 | 29.44 | 31.75 | 29.24 | 31.08 | +5.97% | 28,331 | 86,788,665 |
| 2024-05-30 | 28.63 | 29.69 | 28.58 | 29.33 | +1.31% | 8,837 | 25,857,590 |
| 2024-05-29 | 29.31 | 29.59 | 28.88 | 28.95 | -1.23% | 6,275 | 18,285,115 |
| 2024-05-28 | 29.58 | 29.98 | 29.22 | 29.31 | -0.78% | 10,081 | 29,880,497 |
| 2024-05-27 | 29.01 | 29.55 | 28.45 | 29.54 | +1.65% | 11,971 | 34,581,463 |
| 2024-05-24 | 29.74 | 29.81 | 29.01 | 29.06 | -1.26% | 8,096 | 23,761,042 |
| 2024-05-23 | 29.72 | 30.08 | 29.39 | 29.43 | -0.64% | 12,061 | 35,810,266 |
| 2024-05-22 | 29.83 | 30.03 | 29.52 | 29.62 | 0% | 10,894 | 32,371,937 |
| 2024-05-21 | 30.08 | 30.17 | 29.62 | 29.62 | -2.21% | 11,349 | 33,805,657 |
| 2024-05-20 | 30.5 | 31 | 29.89 | 30.29 | -0.69% | 16,699 | 50,709,957 |
| 2024-05-17 | 29.9 | 30.58 | 29.5 | 30.5 | +1.67% | 11,038 | 33,253,006 |
| 2024-05-16 | 30.46 | 30.66 | 29.82 | 30 | -0.03% | 12,009 | 36,389,170 |
| 2024-05-15 | 30.57 | 30.88 | 30 | 30.01 | -1.86% | 11,377 | 34,451,359 |
| 2024-05-14 | 30.75 | 31.23 | 30.52 | 30.58 | +0.26% | 12,661 | 39,065,535 |
| 2024-05-13 | 32 | 32.3 | 30.32 | 30.5 | -6.33% | 29,700 | 91,841,304 |
| 2024-05-10 | 34.09 | 34.58 | 32.54 | 32.56 | -4.63% | 23,106 | 76,525,123 |
| 2024-05-09 | 34.08 | 34.68 | 33.62 | 34.14 | +1.28% | 12,842 | 43,938,264 |
| 2024-05-08 | 34.42 | 34.75 | 33.52 | 33.71 | -2.66% | 16,646 | 56,776,848 |
| 2024-05-07 | 34.37 | 34.99 | 33.98 | 34.63 | +0.61% | 17,604 | 60,680,732 |
| 2024-05-06 | 34 | 35.15 | 34 | 34.42 | +3.36% | 27,859 | 96,638,097 |
| 2024-04-30 | 33.41 | 34.09 | 33.09 | 33.3 | +0.12% | 21,573 | 72,376,620 |
| 2024-04-29 | 33.32 | 33.59 | 32.89 | 33.26 | +2.21% | 18,480 | 61,496,645 |
| 2024-04-26 | 32.32 | 32.98 | 31.38 | 32.54 | +1.31% | 21,635 | 70,271,866 |
| 2024-04-25 | 32.15 | 33.73 | 32.08 | 32.12 | +0.34% | 28,671 | 93,921,046 |
| 2024-04-24 | 31.1 | 32.26 | 30.91 | 32.01 | +2.99% | 16,376 | 51,814,091 |
| 2024-04-23 | 30.75 | 31.4 | 30.36 | 31.08 | +1.27% | 12,231 | 37,818,695 |
| 2024-04-22 | 30.4 | 31.12 | 29.5 | 30.69 | +0.13% | 11,566 | 35,241,616 |
| 2024-04-19 | 31 | 31.11 | 30.3 | 30.65 | -2.42% | 12,434 | 38,222,044 |
| 2024-04-18 | 30.68 | 32.38 | 29.71 | 31.41 | +2.78% | 25,915 | 80,973,107 |
| 2024-04-17 | 29.58 | 30.76 | 29.01 | 30.56 | +5.74% | 18,097 | 55,006,960 |
| 2024-04-16 | 30.85 | 30.85 | 28.76 | 28.9 | -6.32% | 23,358 | 69,003,683 |
| 2024-04-15 | 31.76 | 32.4 | 30.25 | 30.85 | -2.87% | 20,840 | 65,073,483 |
| 2024-04-12 | 31.83 | 32.46 | 31.71 | 31.76 | -0.19% | 10,741 | 34,448,511 |
| 2024-04-11 | 31.9 | 32.97 | 31.71 | 31.82 | +0.06% | 15,488 | 49,916,831 |
| 2024-04-10 | 33.84 | 33.96 | 31.72 | 31.8 | -5.97% | 26,093 | 84,362,685 |
| 2024-04-09 | 34.86 | 34.87 | 33.04 | 33.82 | -3.37% | 24,612 | 82,981,098 |
| 2024-04-08 | 33.9 | 35.83 | 33.66 | 35 | +4.26% | 31,438 | 109,713,151 |
| 2024-04-03 | 34.01 | 34.36 | 33.2 | 33.57 | -1.73% | 14,740 | 49,770,234 |
| 2024-04-02 | 34.78 | 35 | 33.74 | 34.16 | -1.7% | 16,534 | 56,503,493 |
| 2024-04-01 | 34.68 | 35.08 | 34.08 | 34.75 | +1.76% | 22,928 | 79,321,512 |
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：