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)
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 | 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 |
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：