股票概览
28.74
-1.84%
-0.54
29.22
开盘价
29.71
最高价
28.69
最低价
12,550
成交量
数据更新至: 2024-06-28
技术指标
29.04
MA5 (5日均线)
30.37
MA10 (10日均线)
31.81
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 | 29.22 | 29.71 | 28.69 | 28.74 | -1.84% | 12,550 | 36,715,783 |
| 2024-06-27 | 29.95 | 30.48 | 29.22 | 29.28 | -3.21% | 12,598 | 37,541,752 |
| 2024-06-26 | 28.34 | 30.35 | 27.73 | 30.25 | +7.16% | 20,142 | 58,950,137 |
| 2024-06-25 | 28.88 | 29.1 | 27.9 | 28.23 | -1.71% | 15,295 | 43,594,732 |
| 2024-06-24 | 30.26 | 30.58 | 28.72 | 28.72 | -5.99% | 18,591 | 54,718,040 |
| 2024-06-21 | 31.55 | 33.27 | 30.51 | 30.55 | -1.1% | 20,694 | 65,145,193 |
| 2024-06-20 | 31.52 | 31.77 | 30.89 | 30.89 | -2.31% | 10,059 | 31,508,309 |
| 2024-06-19 | 32.68 | 32.72 | 31.53 | 31.62 | -3.24% | 10,078 | 32,150,474 |
| 2024-06-18 | 32.7 | 33.3 | 32.34 | 32.68 | -0.06% | 10,162 | 33,323,059 |
| 2024-06-17 | 32.5 | 33.1 | 31.85 | 32.7 | +0.25% | 10,156 | 32,995,846 |
| 2024-06-14 | 33.03 | 33.32 | 32.1 | 32.62 | -1.3% | 12,207 | 39,892,083 |
| 2024-06-13 | 32.3 | 34.09 | 32.3 | 33.05 | +1.57% | 17,722 | 58,752,020 |
| 2024-06-12 | 32.64 | 32.83 | 32.15 | 32.54 | +0.53% | 12,227 | 39,856,687 |
| 2024-06-11 | 30.83 | 32.54 | 30.08 | 32.37 | +4.76% | 21,580 | 67,896,520 |
| 2024-06-07 | 31.19 | 31.58 | 30.14 | 30.9 | -0.55% | 20,929 | 64,706,568 |
| 2024-06-06 | 33.86 | 34.25 | 30.8 | 31.07 | -8.24% | 36,303 | 115,737,382 |
| 2024-06-05 | 34.32 | 34.65 | 33.83 | 33.86 | -2.31% | 14,094 | 48,086,818 |
| 2024-06-04 | 35.22 | 35.49 | 34.2 | 34.66 | -2.06% | 17,001 | 58,811,217 |
| 2024-06-03 | 35.96 | 36.1 | 34.9 | 35.39 | -1.97% | 16,334 | 57,673,118 |
| 2024-05-31 | 36.12 | 36.49 | 35.5 | 36.1 | +0.03% | 14,660 | 52,925,668 |
| 2024-05-30 | 36.95 | 37.21 | 35.72 | 36.09 | -0.85% | 22,154 | 80,366,107 |
| 2024-05-29 | 35.4 | 38.35 | 35.4 | 36.4 | +3.76% | 34,457 | 128,307,228 |
| 2024-05-28 | 35.18 | 35.97 | 34.83 | 35.08 | -0.76% | 15,062 | 53,254,469 |
| 2024-05-27 | 36 | 36.33 | 34.32 | 35.35 | -2.02% | 21,187 | 74,054,355 |
| 2024-05-24 | 37.91 | 38.28 | 35.91 | 36.08 | -3.35% | 26,084 | 96,170,385 |
| 2024-05-23 | 39 | 39.33 | 37.12 | 37.33 | -5.59% | 35,174 | 133,745,469 |
| 2024-05-22 | 36.49 | 40.5 | 36.49 | 39.54 | +9.92% | 51,867 | 198,711,175 |
| 2024-05-21 | 36.62 | 36.98 | 35.72 | 35.97 | -2.28% | 16,143 | 58,291,553 |
| 2024-05-20 | 36.99 | 37.98 | 36.63 | 36.81 | -0.57% | 15,836 | 58,901,161 |
| 2024-05-17 | 36.33 | 37.02 | 35.01 | 37.02 | +2.21% | 17,261 | 62,435,261 |
| 2024-05-16 | 36.39 | 37.15 | 35.9 | 36.22 | -0.93% | 11,278 | 41,138,330 |
| 2024-05-15 | 36.75 | 37.6 | 36.43 | 36.56 | +0.14% | 14,866 | 54,993,825 |
| 2024-05-14 | 37.35 | 37.8 | 36.36 | 36.51 | -1.56% | 15,900 | 58,576,063 |
| 2024-05-13 | 37.9 | 38.17 | 37.01 | 37.09 | -2.88% | 17,138 | 64,149,899 |
| 2024-05-10 | 39.84 | 39.88 | 38.05 | 38.19 | -4.14% | 21,588 | 83,093,094 |
| 2024-05-09 | 38.89 | 40.78 | 38.7 | 39.84 | +2.92% | 23,876 | 95,482,457 |
| 2024-05-08 | 39.23 | 40.12 | 38.53 | 38.71 | -1.98% | 21,703 | 85,169,671 |
| 2024-05-07 | 39 | 39.65 | 38.22 | 39.49 | +1.26% | 24,532 | 95,609,394 |
| 2024-05-06 | 39 | 39.69 | 38.72 | 39 | +1.77% | 18,683 | 73,088,953 |
| 2024-04-30 | 38.87 | 38.87 | 37.45 | 38.32 | -0.85% | 22,022 | 83,883,231 |
| 2024-04-29 | 36.32 | 39.12 | 36.32 | 38.65 | +5.31% | 27,052 | 103,090,370 |
| 2024-04-26 | 35.79 | 36.86 | 35.13 | 36.7 | +2.06% | 17,915 | 65,011,746 |
| 2024-04-25 | 35.8 | 36.96 | 35.4 | 35.96 | -0.28% | 18,860 | 68,424,903 |
| 2024-04-24 | 36.75 | 37.37 | 35.85 | 36.06 | -2.62% | 18,160 | 66,290,388 |
| 2024-04-23 | 36.77 | 37.56 | 36.23 | 37.03 | +1.79% | 13,897 | 51,257,830 |
| 2024-04-22 | 34.99 | 37 | 34.6 | 36.38 | +2.62% | 21,690 | 78,546,964 |
| 2024-04-19 | 35.98 | 36.6 | 34.8 | 35.45 | -2.77% | 18,521 | 65,743,206 |
| 2024-04-18 | 36.9 | 37.45 | 35.93 | 36.46 | -2.3% | 20,564 | 75,603,992 |
| 2024-04-17 | 34.3 | 37.35 | 34.3 | 37.32 | +9% | 30,204 | 110,009,825 |
| 2024-04-16 | 38.29 | 38.34 | 34 | 34.24 | -10.6% | 38,241 | 135,518,030 |
| 2024-04-15 | 41.33 | 42.26 | 37.79 | 38.3 | -7.33% | 33,752 | 133,500,361 |
| 2024-04-12 | 43.31 | 43.56 | 41.16 | 41.33 | -4.81% | 19,918 | 83,663,015 |
| 2024-04-11 | 44.41 | 45.08 | 43.16 | 43.42 | -3.34% | 19,601 | 86,348,823 |
| 2024-04-10 | 46.7 | 46.84 | 44.35 | 44.92 | -2.77% | 12,264 | 55,239,231 |
| 2024-04-09 | 43.8 | 46.31 | 43.8 | 46.2 | +5.38% | 17,382 | 78,962,222 |
| 2024-04-08 | 46.33 | 46.61 | 43.8 | 43.84 | -6.16% | 20,505 | 91,886,549 |
| 2024-04-03 | 48.47 | 49 | 46.66 | 46.72 | -5.04% | 16,019 | 76,294,415 |
| 2024-04-02 | 48.02 | 49.8 | 46.92 | 49.2 | +2.22% | 25,970 | 125,841,590 |
| 2024-04-01 | 46.6 | 48.41 | 46.05 | 48.13 | +4.29% | 19,032 | 90,599,862 |
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：