股票概览
27.74
-0.39%
-0.11
27.88
开盘价
28.45
最高价
27.55
最低价
3,590
成交量
数据更新至: 2024-06-28
技术指标
28.16
MA5 (5日均线)
29.60
MA10 (10日均线)
35.95
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 | 27.88 | 28.45 | 27.55 | 27.74 | -0.39% | 3,590 | 10,089,256 |
| 2024-06-27 | 28.73 | 28.83 | 27.73 | 27.85 | -3.06% | 3,208 | 9,086,667 |
| 2024-06-26 | 27.68 | 28.82 | 27.51 | 28.73 | +3.79% | 4,475 | 12,617,550 |
| 2024-06-25 | 28.8 | 28.97 | 27.65 | 27.68 | -3.92% | 5,583 | 15,736,580 |
| 2024-06-24 | 30.53 | 30.78 | 28.79 | 28.81 | -6.67% | 8,748 | 25,921,581 |
| 2024-06-21 | 31.6 | 31.65 | 30.3 | 30.87 | -1.94% | 7,965 | 24,434,844 |
| 2024-06-20 | 30.85 | 32.97 | 30.85 | 31.48 | +2.21% | 16,196 | 51,873,848 |
| 2024-06-19 | 31.35 | 31.52 | 30.61 | 30.8 | -1.72% | 5,395 | 16,711,354 |
| 2024-06-18 | 30.72 | 31.47 | 30.44 | 31.34 | +2.12% | 8,291 | 25,861,941 |
| 2024-06-17 | 30.27 | 30.96 | 29.89 | 30.69 | +1.32% | 7,130 | 21,790,505 |
| 2024-06-14 | 30.61 | 30.8 | 30.07 | 30.29 | -2.01% | 7,530 | 22,812,185 |
| 2024-06-13 | 30.9 | 31.23 | 30.16 | 30.91 | -30.62% | 9,648 | 29,649,406 |
| 2024-06-12 | 44.3 | 45.7 | 44.16 | 44.55 | -1.18% | 7,317 | 32,759,540 |
| 2024-06-11 | 45.57 | 45.57 | 43.57 | 45.08 | -0.11% | 6,084 | 27,052,370 |
| 2024-06-07 | 43.86 | 45.47 | 43.86 | 45.13 | +2.9% | 4,723 | 21,139,841 |
| 2024-06-06 | 45.16 | 46 | 43.75 | 43.86 | -3.71% | 8,311 | 37,137,041 |
| 2024-06-05 | 45.3 | 47.15 | 45.25 | 45.55 | -0.44% | 10,175 | 47,145,235 |
| 2024-06-04 | 48.95 | 49.24 | 45.08 | 45.75 | -5.67% | 16,804 | 77,714,717 |
| 2024-06-03 | 43.48 | 49.29 | 43.48 | 48.5 | +11.55% | 19,684 | 93,185,228 |
| 2024-05-31 | 43.35 | 44.12 | 43.35 | 43.48 | +0.44% | 3,802 | 16,633,204 |
| 2024-05-30 | 42.66 | 43.69 | 42.29 | 43.29 | +0.63% | 2,313 | 9,970,571 |
| 2024-05-29 | 43.83 | 44.13 | 42.7 | 43.02 | -1.1% | 4,063 | 17,631,560 |
| 2024-05-28 | 43.38 | 43.98 | 42.72 | 43.5 | +0.07% | 4,285 | 18,604,567 |
| 2024-05-27 | 44.7 | 45.5 | 42.61 | 43.47 | -2.42% | 8,723 | 37,708,918 |
| 2024-05-24 | 45.25 | 45.7 | 44.5 | 44.55 | -2.67% | 4,728 | 21,286,281 |
| 2024-05-23 | 47.1 | 47.5 | 45.12 | 45.77 | -3.84% | 8,627 | 39,615,759 |
| 2024-05-22 | 47.99 | 48.07 | 46.91 | 47.6 | -0.61% | 5,760 | 27,339,799 |
| 2024-05-21 | 49.05 | 49.32 | 47.64 | 47.89 | -2.36% | 6,148 | 29,710,363 |
| 2024-05-20 | 47.35 | 50.19 | 46.73 | 49.05 | +4.14% | 9,643 | 47,429,014 |
| 2024-05-17 | 46.58 | 47.3 | 45.5 | 47.1 | +1.12% | 4,186 | 19,452,971 |
| 2024-05-16 | 46.98 | 47.3 | 46 | 46.58 | -0.04% | 4,749 | 22,091,976 |
| 2024-05-15 | 48.48 | 48.48 | 46.5 | 46.6 | -3.68% | 4,557 | 21,520,306 |
| 2024-05-14 | 46.58 | 48.8 | 46.58 | 48.38 | +3.84% | 6,366 | 30,685,828 |
| 2024-05-13 | 47.12 | 47.71 | 46.3 | 46.59 | -2.12% | 3,925 | 18,342,647 |
| 2024-05-10 | 49.13 | 49.93 | 47.32 | 47.6 | -3.39% | 7,546 | 36,403,727 |
| 2024-05-09 | 48.54 | 50.11 | 48.54 | 49.27 | +1.82% | 7,829 | 38,697,859 |
| 2024-05-08 | 50.51 | 50.55 | 48.28 | 48.39 | -4.95% | 8,581 | 41,998,092 |
| 2024-05-07 | 51 | 51.76 | 50.5 | 50.91 | -0.04% | 6,600 | 33,750,103 |
| 2024-05-06 | 51.1 | 51.8 | 50.76 | 50.93 | +0.1% | 6,186 | 31,670,686 |
| 2024-04-30 | 52.03 | 52.3 | 50.58 | 50.88 | -3.12% | 4,650 | 23,765,456 |
| 2024-04-29 | 49.6 | 53.31 | 49.6 | 52.52 | +5.89% | 6,249 | 32,579,544 |
| 2024-04-26 | 48.83 | 49.89 | 48.01 | 49.6 | +1.16% | 3,082 | 15,192,219 |
| 2024-04-25 | 48.75 | 49.77 | 48.2 | 49.03 | +0.57% | 3,805 | 18,716,405 |
| 2024-04-24 | 48.49 | 49.71 | 48.11 | 48.75 | +1.25% | 5,201 | 25,306,350 |
| 2024-04-23 | 47.85 | 48.46 | 47.16 | 48.15 | +0.52% | 2,814 | 13,489,336 |
| 2024-04-22 | 47.72 | 48.87 | 46.84 | 47.9 | +0.38% | 3,111 | 14,859,277 |
| 2024-04-19 | 49.43 | 49.68 | 47.02 | 47.72 | -4.37% | 5,691 | 27,343,625 |
| 2024-04-18 | 50.95 | 51.42 | 49.75 | 49.9 | -2.63% | 4,839 | 24,381,404 |
| 2024-04-17 | 48.95 | 51.83 | 48.91 | 51.25 | +5.67% | 2,189 | 11,123,668 |
| 2024-04-16 | 51.33 | 51.33 | 48.5 | 48.5 | -5.64% | 3,426 | 16,917,277 |
| 2024-04-15 | 53.5 | 54.19 | 50.8 | 51.4 | -3.07% | 3,017 | 15,748,734 |
| 2024-04-12 | 53.53 | 54.88 | 52.73 | 53.03 | -2.19% | 1,742 | 9,349,032 |
| 2024-04-11 | 54.19 | 55.54 | 54.19 | 54.22 | +0.06% | 1,827 | 10,027,826 |
| 2024-04-10 | 55.93 | 55.98 | 54.03 | 54.19 | -3.11% | 2,536 | 13,894,827 |
| 2024-04-09 | 57 | 58.06 | 55.15 | 55.93 | -2.59% | 5,427 | 30,488,756 |
| 2024-04-08 | 56.55 | 59.47 | 55.4 | 57.42 | +0.56% | 5,858 | 33,672,415 |
| 2024-04-03 | 55.45 | 57.12 | 54.71 | 57.1 | +1.66% | 3,734 | 20,897,890 |
| 2024-04-02 | 57.26 | 57.43 | 55.6 | 56.17 | -2.26% | 3,256 | 18,355,071 |
| 2024-04-01 | 56.03 | 58.3 | 55.5 | 57.47 | +2.01% | 5,804 | 33,101,623 |
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：