股票概览
28.08
+3.35%
+0.91
27.32
开盘价
28.99
最高价
26.81
最低价
23,627
成交量
数据更新至: 2024-06-28
技术指标
27.66
MA5 (5日均线)
28.93
MA10 (10日均线)
28.93
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 | 27.32 | 28.99 | 26.81 | 28.08 | +3.35% | 23,627 | 66,780,261 |
| 2024-06-27 | 27.62 | 28.2 | 27.12 | 27.17 | -2.69% | 14,052 | 38,738,698 |
| 2024-06-26 | 26.97 | 27.92 | 26.5 | 27.92 | +3.29% | 15,484 | 42,231,239 |
| 2024-06-25 | 28.19 | 28.37 | 26.81 | 27.03 | -3.81% | 21,209 | 57,749,721 |
| 2024-06-24 | 29.1 | 29.87 | 27.9 | 28.1 | -5.32% | 19,013 | 54,660,514 |
| 2024-06-21 | 29.99 | 29.99 | 29.2 | 29.68 | -1.26% | 12,505 | 36,993,983 |
| 2024-06-20 | 30.14 | 30.89 | 29.75 | 30.06 | -0.03% | 20,209 | 61,251,997 |
| 2024-06-19 | 30.85 | 30.95 | 29.99 | 30.07 | -2.34% | 18,073 | 54,765,624 |
| 2024-06-18 | 30.61 | 31.29 | 30.24 | 30.79 | +1.28% | 21,399 | 65,956,059 |
| 2024-06-17 | 30.23 | 30.59 | 29.57 | 30.4 | +1.64% | 22,777 | 68,951,877 |
| 2024-06-14 | 29.78 | 30.2 | 29.21 | 29.91 | +0.77% | 25,285 | 75,460,097 |
| 2024-06-13 | 29.23 | 30 | 28.48 | 29.68 | +3.23% | 23,688 | 69,627,300 |
| 2024-06-12 | 28.1 | 29.33 | 27.98 | 28.75 | +2.02% | 16,923 | 48,790,493 |
| 2024-06-11 | 27.1 | 28.26 | 26.62 | 28.18 | +3.37% | 17,756 | 48,797,896 |
| 2024-06-07 | 28 | 28.02 | 26.91 | 27.26 | -1.66% | 16,448 | 45,007,469 |
| 2024-06-06 | 29.68 | 29.68 | 27.28 | 27.72 | -3.92% | 25,192 | 70,757,515 |
| 2024-06-05 | 28.85 | 29.45 | 28.54 | 28.85 | +0.24% | 21,705 | 63,260,934 |
| 2024-06-04 | 30.03 | 30.07 | 28.33 | 28.78 | -4.67% | 31,632 | 91,055,024 |
| 2024-06-03 | 30.1 | 30.95 | 29.7 | 30.19 | +0.6% | 24,370 | 73,903,895 |
| 2024-05-31 | 29.33 | 30.7 | 29.33 | 30.01 | +2.14% | 24,592 | 74,250,300 |
| 2024-05-30 | 29.24 | 29.77 | 28.57 | 29.38 | +1.31% | 18,929 | 55,561,165 |
| 2024-05-29 | 29.19 | 29.87 | 28.89 | 29 | -1.23% | 22,160 | 65,085,860 |
| 2024-05-28 | 29.88 | 29.88 | 28.7 | 29.36 | -0.88% | 30,250 | 88,659,901 |
| 2024-05-27 | 31.43 | 31.43 | 29.1 | 29.62 | -6.65% | 57,590 | 171,601,143 |
| 2024-05-24 | 30.6 | 32.99 | 30.28 | 31.73 | +2.89% | 56,393 | 179,628,241 |
| 2024-05-23 | 32 | 32.08 | 30.4 | 30.84 | -3.17% | 32,930 | 102,764,809 |
| 2024-05-22 | 30.71 | 31.99 | 30.62 | 31.85 | +3.38% | 32,201 | 101,116,574 |
| 2024-05-21 | 30.91 | 31.5 | 30.5 | 30.81 | -0.55% | 20,816 | 64,381,628 |
| 2024-05-20 | 31.6 | 31.98 | 30.8 | 30.98 | -1.84% | 29,625 | 92,062,695 |
| 2024-05-17 | 29.55 | 31.57 | 29.3 | 31.56 | +6.91% | 43,151 | 132,737,237 |
| 2024-05-16 | 29.45 | 30.4 | 28.88 | 29.52 | +2.04% | 22,511 | 67,050,612 |
| 2024-05-15 | 29.9 | 29.99 | 28.93 | 28.93 | -2.92% | 13,248 | 38,906,083 |
| 2024-05-14 | 29.87 | 30.78 | 29.53 | 29.8 | +1.12% | 15,052 | 45,170,198 |
| 2024-05-13 | 29.86 | 30.14 | 29.01 | 29.47 | -2.22% | 12,503 | 36,991,961 |
| 2024-05-10 | 31.21 | 31.21 | 29.9 | 30.14 | -3.49% | 18,582 | 56,398,464 |
| 2024-05-09 | 30.65 | 31.4 | 30.41 | 31.23 | +2.39% | 18,995 | 58,848,689 |
| 2024-05-08 | 32.07 | 32.07 | 30.26 | 30.5 | -5.13% | 30,266 | 93,441,469 |
| 2024-05-07 | 31.02 | 32.26 | 31.02 | 32.15 | +3.54% | 25,553 | 81,071,348 |
| 2024-05-06 | 31.51 | 31.67 | 30.81 | 31.05 | -0.16% | 22,715 | 70,955,854 |
| 2024-04-30 | 31.4 | 31.4 | 30.69 | 31.1 | -0.29% | 23,430 | 72,700,942 |
| 2024-04-29 | 30.45 | 31.42 | 29.9 | 31.19 | +3.35% | 34,126 | 104,650,207 |
| 2024-04-26 | 29.16 | 30.8 | 28.51 | 30.18 | +4.25% | 43,260 | 129,711,623 |
| 2024-04-25 | 29 | 30.19 | 28.75 | 28.95 | +3.39% | 46,268 | 136,226,630 |
| 2024-04-24 | 26.46 | 28.11 | 26.3 | 28 | +5.34% | 22,618 | 61,856,678 |
| 2024-04-23 | 25.99 | 26.8 | 25.86 | 26.58 | +2.7% | 12,810 | 33,732,830 |
| 2024-04-22 | 25.46 | 26.64 | 24.84 | 25.88 | -0.84% | 14,522 | 37,518,006 |
| 2024-04-19 | 26.45 | 26.69 | 25.72 | 26.1 | -1.55% | 16,879 | 44,002,751 |
| 2024-04-18 | 25.69 | 27.17 | 25.25 | 26.51 | +2.71% | 23,708 | 62,721,269 |
| 2024-04-17 | 24.49 | 26.05 | 24.49 | 25.81 | +6.13% | 19,808 | 50,454,288 |
| 2024-04-16 | 25.85 | 26.06 | 23.8 | 24.32 | -6.75% | 27,324 | 67,255,178 |
| 2024-04-15 | 27.88 | 28.26 | 25.54 | 26.08 | -6.66% | 27,048 | 71,833,053 |
| 2024-04-12 | 28.3 | 28.77 | 27.85 | 27.94 | -1.65% | 11,315 | 31,942,208 |
| 2024-04-11 | 28.97 | 29.27 | 28.2 | 28.41 | -2.94% | 17,215 | 49,264,572 |
| 2024-04-10 | 29.29 | 31.15 | 29.15 | 29.27 | +0.14% | 27,036 | 80,964,153 |
| 2024-04-09 | 27.68 | 29.47 | 27.68 | 29.23 | +5.41% | 24,493 | 70,527,475 |
| 2024-04-08 | 29.39 | 29.39 | 27.69 | 27.73 | -5.42% | 23,505 | 66,508,287 |
| 2024-04-03 | 30.5 | 30.5 | 29 | 29.32 | -3.62% | 21,720 | 63,885,169 |
| 2024-04-02 | 31 | 31.3 | 29.61 | 30.42 | -1.9% | 23,306 | 70,648,608 |
| 2024-04-01 | 30.9 | 31.34 | 30.62 | 31.01 | +0.55% | 30,625 | 94,796,006 |
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：