股票概览
30.16
+0.3%
+0.09
30.06
开盘价
30.87
最高价
30.04
最低价
22,152
成交量
数据更新至: 2024-06-28
技术指标
30.25
MA5 (5日均线)
30.91
MA10 (10日均线)
31.84
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 | 30.06 | 30.87 | 30.04 | 30.16 | +0.3% | 22,152 | 67,362,978 |
| 2024-06-27 | 30.66 | 30.87 | 29.94 | 30.07 | -1.92% | 21,317 | 64,298,698 |
| 2024-06-26 | 30.42 | 30.77 | 30.09 | 30.66 | +0.86% | 22,642 | 68,941,621 |
| 2024-06-25 | 29.99 | 30.78 | 29.98 | 30.4 | +1.5% | 27,709 | 84,363,480 |
| 2024-06-24 | 31.01 | 31.01 | 29.9 | 29.95 | -3.14% | 32,208 | 97,528,666 |
| 2024-06-21 | 30.91 | 31.58 | 30.55 | 30.92 | +0.03% | 27,316 | 84,812,154 |
| 2024-06-20 | 31.51 | 31.89 | 30.66 | 30.91 | -1.87% | 26,303 | 81,911,873 |
| 2024-06-19 | 32.57 | 32.57 | 31.41 | 31.5 | -2.75% | 23,808 | 75,486,276 |
| 2024-06-18 | 31.91 | 32.6 | 31.91 | 32.39 | +0.68% | 11,658 | 37,734,791 |
| 2024-06-17 | 32.3 | 32.74 | 31.64 | 32.17 | -0.43% | 21,310 | 68,548,026 |
| 2024-06-14 | 32.53 | 32.53 | 31.82 | 32.31 | -1.25% | 17,900 | 57,577,629 |
| 2024-06-13 | 32.97 | 33.03 | 32.26 | 32.72 | -0.82% | 18,156 | 59,210,654 |
| 2024-06-12 | 32.85 | 33.47 | 32.63 | 32.99 | +0.52% | 17,235 | 56,965,413 |
| 2024-06-11 | 32.5 | 33.08 | 32.39 | 32.82 | +0.98% | 13,007 | 42,537,784 |
| 2024-06-07 | 32.84 | 32.97 | 32.33 | 32.5 | -0.61% | 15,548 | 50,652,886 |
| 2024-06-06 | 32.84 | 33.06 | 32.42 | 32.7 | -0.4% | 18,978 | 62,097,586 |
| 2024-06-05 | 33.13 | 33.58 | 32.77 | 32.83 | -0.97% | 14,694 | 48,691,084 |
| 2024-06-04 | 32.54 | 33.36 | 32.4 | 33.15 | +1.56% | 21,519 | 71,162,921 |
| 2024-06-03 | 33.06 | 33.35 | 32.41 | 32.64 | -1.12% | 28,313 | 93,294,610 |
| 2024-05-31 | 32.9 | 33.23 | 32.75 | 33.01 | +0.79% | 11,585 | 38,186,989 |
| 2024-05-30 | 33 | 33.19 | 32.58 | 32.75 | -0.3% | 10,869 | 35,720,430 |
| 2024-05-29 | 33.24 | 33.43 | 32.75 | 32.85 | -1.2% | 13,992 | 46,252,292 |
| 2024-05-28 | 33 | 33.77 | 32.8 | 33.25 | +0.64% | 22,228 | 74,195,101 |
| 2024-05-27 | 32 | 33.06 | 31.9 | 33.04 | +3.54% | 24,452 | 79,543,705 |
| 2024-05-24 | 32.38 | 32.59 | 31.85 | 31.91 | -1.08% | 18,361 | 59,110,770 |
| 2024-05-23 | 33.18 | 33.18 | 32.17 | 32.26 | -2.51% | 24,595 | 79,994,632 |
| 2024-05-22 | 33.58 | 33.73 | 32.95 | 33.09 | -1.49% | 24,496 | 81,385,306 |
| 2024-05-21 | 33.92 | 33.94 | 33.49 | 33.59 | -1.06% | 21,815 | 73,420,898 |
| 2024-05-20 | 33.17 | 34.18 | 32.99 | 33.95 | +2.38% | 47,122 | 158,466,489 |
| 2024-05-17 | 33.39 | 33.68 | 32.69 | 33.16 | -0.96% | 27,800 | 91,868,802 |
| 2024-05-16 | 33.57 | 33.72 | 32.37 | 33.48 | -5.18% | 45,254 | 150,297,353 |
| 2024-05-15 | 35.66 | 35.77 | 35.02 | 35.31 | -0.9% | 33,917 | 119,557,154 |
| 2024-05-14 | 35.8 | 36.36 | 35.45 | 35.63 | -0.78% | 35,386 | 126,788,192 |
| 2024-05-13 | 36.25 | 36.49 | 35.53 | 35.91 | -0.91% | 40,139 | 144,047,698 |
| 2024-05-10 | 36.2 | 37.08 | 36.13 | 36.24 | +0.55% | 32,019 | 116,669,056 |
| 2024-05-09 | 36.06 | 36.25 | 35.75 | 36.04 | +0.45% | 35,869 | 129,165,439 |
| 2024-05-08 | 36.27 | 36.5 | 35.71 | 35.88 | -1.24% | 25,482 | 91,645,591 |
| 2024-05-07 | 36.47 | 36.59 | 35.89 | 36.33 | -0.36% | 30,641 | 111,067,607 |
| 2024-05-06 | 35.89 | 36.75 | 35.65 | 36.46 | +2.01% | 41,228 | 149,655,669 |
| 2024-04-30 | 35.51 | 36.06 | 35.5 | 35.74 | +0.06% | 24,888 | 89,293,616 |
| 2024-04-29 | 34.65 | 35.79 | 34.56 | 35.72 | +2.26% | 33,867 | 120,111,449 |
| 2024-04-26 | 35.55 | 35.77 | 34.5 | 34.93 | -1.83% | 33,205 | 116,073,909 |
| 2024-04-25 | 35.08 | 35.75 | 34.97 | 35.58 | +1.08% | 23,579 | 83,613,851 |
| 2024-04-24 | 34.46 | 35.4 | 33.92 | 35.2 | +2.59% | 36,502 | 127,337,884 |
| 2024-04-23 | 35.29 | 35.57 | 34.17 | 34.31 | -2.8% | 34,248 | 118,459,657 |
| 2024-04-22 | 35.2 | 35.56 | 34.71 | 35.3 | +0.34% | 34,048 | 120,034,271 |
| 2024-04-19 | 34.11 | 35.33 | 34.1 | 35.18 | +2.39% | 64,657 | 226,314,858 |
| 2024-04-18 | 34.73 | 35.12 | 33.4 | 34.36 | -5.91% | 97,075 | 332,551,136 |
| 2024-04-17 | 35.6 | 36.65 | 35.5 | 36.52 | +2.56% | 44,438 | 160,737,703 |
| 2024-04-16 | 36.25 | 36.99 | 35.4 | 35.61 | -1.77% | 46,777 | 168,756,301 |
| 2024-04-15 | 35.7 | 36.77 | 35.63 | 36.25 | +1.26% | 30,774 | 111,500,934 |
| 2024-04-12 | 35.4 | 36.06 | 35.3 | 35.8 | +1.1% | 16,827 | 60,127,127 |
| 2024-04-11 | 35.26 | 35.6 | 35.12 | 35.41 | -0.03% | 20,553 | 72,684,750 |
| 2024-04-10 | 35.43 | 36.07 | 35.29 | 35.42 | -0.67% | 29,391 | 104,809,065 |
| 2024-04-09 | 36 | 36 | 34.78 | 35.66 | -0.42% | 33,262 | 117,214,459 |
| 2024-04-08 | 36.12 | 36.37 | 35.66 | 35.81 | -0.83% | 21,057 | 75,721,314 |
| 2024-04-03 | 35.76 | 36.17 | 35.51 | 36.11 | +1.35% | 26,597 | 95,538,387 |
| 2024-04-02 | 35.48 | 35.69 | 35.4 | 35.63 | +0.14% | 22,748 | 80,892,339 |
| 2024-04-01 | 35.41 | 35.65 | 34.9 | 35.58 | +0.51% | 28,956 | 102,416,484 |
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：