股票概览
29.66
-1.46%
-0.44
29.87
开盘价
30.29
最高价
29.58
最低价
86,863
成交量
数据更新至: 2024-06-28
技术指标
30.26
MA5 (5日均线)
30.57
MA10 (10日均线)
31.34
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 | 29.87 | 30.29 | 29.58 | 29.66 | -1.46% | 86,863 | 259,841,132 |
| 2024-06-27 | 30.65 | 30.87 | 29.89 | 30.1 | -1.83% | 74,265 | 224,218,788 |
| 2024-06-26 | 30.52 | 30.83 | 30.32 | 30.66 | +0.46% | 66,604 | 203,486,597 |
| 2024-06-25 | 30.41 | 31.1 | 30.24 | 30.52 | +0.46% | 78,245 | 240,108,690 |
| 2024-06-24 | 30.05 | 30.54 | 29.74 | 30.38 | +1.23% | 81,988 | 248,076,630 |
| 2024-06-21 | 30.1 | 30.42 | 29.92 | 30.01 | -0.46% | 67,981 | 204,868,947 |
| 2024-06-20 | 30.55 | 30.7 | 29.9 | 30.15 | -1.21% | 61,001 | 184,380,956 |
| 2024-06-19 | 31.53 | 31.54 | 30.41 | 30.52 | -4.83% | 82,288 | 252,444,723 |
| 2024-06-18 | 31.7 | 32.18 | 31.53 | 32.07 | +1.46% | 70,962 | 226,366,525 |
| 2024-06-17 | 31.98 | 32.3 | 31.45 | 31.61 | -1.06% | 87,614 | 277,601,109 |
| 2024-06-14 | 31.08 | 32.05 | 30.84 | 31.95 | +2.67% | 89,201 | 282,459,061 |
| 2024-06-13 | 31.83 | 31.94 | 30.9 | 31.12 | -2.23% | 108,388 | 338,958,881 |
| 2024-06-12 | 31.69 | 32.05 | 31.23 | 31.83 | +0.35% | 73,726 | 232,948,167 |
| 2024-06-11 | 31.77 | 32.33 | 31.5 | 31.72 | -1.15% | 50,345 | 160,115,549 |
| 2024-06-07 | 32.64 | 32.84 | 32.08 | 32.09 | -1.02% | 49,942 | 161,355,305 |
| 2024-06-06 | 32.4 | 32.76 | 32.37 | 32.42 | -0.64% | 49,750 | 161,927,002 |
| 2024-06-05 | 32.7 | 33.09 | 32.58 | 32.63 | -0.67% | 77,643 | 254,723,118 |
| 2024-06-04 | 32.11 | 33.1 | 32.04 | 32.85 | +1.99% | 120,769 | 395,606,082 |
| 2024-06-03 | 32.02 | 32.65 | 31.97 | 32.21 | -0.34% | 82,391 | 265,381,718 |
| 2024-05-31 | 32.72 | 32.88 | 32.17 | 32.32 | -1.13% | 85,738 | 277,671,255 |
| 2024-05-30 | 32.66 | 32.9 | 32.53 | 32.69 | -0.24% | 85,868 | 280,940,418 |
| 2024-05-29 | 32.95 | 33.44 | 32.67 | 32.77 | -0.7% | 77,319 | 254,514,451 |
| 2024-05-28 | 33.62 | 33.83 | 32.85 | 33 | -1.35% | 70,144 | 232,500,465 |
| 2024-05-27 | 33.84 | 33.95 | 32.98 | 33.45 | -0.62% | 110,653 | 367,819,848 |
| 2024-05-24 | 34.02 | 34.14 | 33.45 | 33.66 | -1.55% | 73,863 | 248,939,121 |
| 2024-05-23 | 34.31 | 34.59 | 33.81 | 34.19 | -0.93% | 119,502 | 407,056,675 |
| 2024-05-22 | 35.11 | 35.43 | 34.47 | 34.51 | -1.71% | 111,340 | 388,671,850 |
| 2024-05-21 | 34.94 | 35.66 | 34.91 | 35.11 | -0.03% | 84,086 | 295,350,413 |
| 2024-05-20 | 36.29 | 36.3 | 34.89 | 35.12 | -2.53% | 150,182 | 529,661,128 |
| 2024-05-17 | 36 | 36.3 | 34.99 | 36.03 | +0.53% | 156,287 | 558,008,998 |
| 2024-05-16 | 35.69 | 36.5 | 35.53 | 35.84 | +0.36% | 205,291 | 739,036,638 |
| 2024-05-15 | 33.65 | 36.23 | 33.64 | 35.71 | +5.34% | 198,351 | 695,892,903 |
| 2024-05-14 | 34.02 | 34.28 | 33.61 | 33.9 | -0.5% | 99,144 | 336,194,923 |
| 2024-05-13 | 33.68 | 34.4 | 33.5 | 34.07 | +0.86% | 117,541 | 400,879,143 |
| 2024-05-10 | 33.24 | 34.09 | 32.9 | 33.78 | +1.47% | 131,910 | 442,833,168 |
| 2024-05-09 | 33.05 | 33.66 | 32.85 | 33.29 | +0.91% | 101,183 | 336,541,754 |
| 2024-05-08 | 33 | 33.29 | 32.9 | 32.99 | 0% | 80,588 | 266,501,959 |
| 2024-05-07 | 33.01 | 33.54 | 32.88 | 32.99 | -0.06% | 102,549 | 339,605,077 |
| 2024-05-06 | 33.14 | 33.53 | 32.63 | 33.01 | +0.79% | 141,448 | 469,029,927 |
| 2024-04-30 | 33.18 | 33.7 | 32.61 | 32.75 | -1.03% | 187,735 | 619,067,735 |
| 2024-04-29 | 31.4 | 33.09 | 31.02 | 33.09 | +10.01% | 271,277 | 881,477,036 |
| 2024-04-26 | 29.51 | 30.24 | 29.09 | 30.08 | +2.21% | 121,204 | 360,944,006 |
| 2024-04-25 | 29.14 | 30.15 | 29 | 29.43 | +0.2% | 111,259 | 329,409,398 |
| 2024-04-24 | 30.28 | 30.37 | 28.03 | 29.37 | -2.91% | 227,914 | 658,525,218 |
| 2024-04-23 | 31.28 | 31.44 | 30 | 30.25 | -3.51% | 117,524 | 356,606,057 |
| 2024-04-22 | 31.06 | 31.5 | 30.9 | 31.35 | +1.52% | 86,949 | 271,705,866 |
| 2024-04-19 | 30.6 | 30.98 | 30.41 | 30.88 | +0.49% | 55,517 | 170,716,622 |
| 2024-04-18 | 30.3 | 31.07 | 30.16 | 30.73 | +1.59% | 95,312 | 293,097,984 |
| 2024-04-17 | 30 | 30.29 | 29.49 | 30.25 | +0.93% | 95,338 | 285,312,664 |
| 2024-04-16 | 30 | 30.43 | 29.73 | 29.97 | +0.03% | 76,486 | 230,284,732 |
| 2024-04-15 | 29.07 | 30.18 | 29.01 | 29.96 | +2.99% | 69,948 | 208,657,516 |
| 2024-04-12 | 29.32 | 29.56 | 28.93 | 29.09 | -0.55% | 47,381 | 138,640,908 |
| 2024-04-11 | 29.32 | 29.46 | 29 | 29.25 | +0.17% | 56,789 | 166,157,493 |
| 2024-04-10 | 29.61 | 29.96 | 28.99 | 29.2 | -1.78% | 73,849 | 216,809,734 |
| 2024-04-09 | 29.84 | 29.98 | 29.45 | 29.73 | -0.37% | 55,280 | 164,420,807 |
| 2024-04-08 | 29.6 | 30.08 | 29.43 | 29.84 | +0.34% | 87,624 | 261,129,898 |
| 2024-04-03 | 30 | 30.33 | 29.55 | 29.74 | -0.83% | 120,052 | 358,986,620 |
| 2024-04-02 | 29.38 | 30 | 29.07 | 29.99 | +2.08% | 151,525 | 451,676,831 |
| 2024-04-01 | 28.37 | 29.43 | 28.37 | 29.38 | +3.56% | 114,688 | 333,130,492 |
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：