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)
N/A
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 |
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：