股票概览
30.75
+3.19%
+0.95
29.8
开盘价
31.4
最高价
29.57
最低价
55,785
成交量
数据更新至: 2024-06-28
技术指标
30.39
MA5 (5日均线)
31.27
MA10 (10日均线)
32.36
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 | 29.8 | 31.4 | 29.57 | 30.75 | +3.19% | 55,785 | 171,988,340 |
| 2024-06-27 | 30.61 | 30.61 | 29.59 | 29.8 | -2.93% | 45,639 | 136,583,758 |
| 2024-06-26 | 30 | 30.86 | 29.6 | 30.7 | +2.5% | 43,325 | 131,321,444 |
| 2024-06-25 | 30.82 | 30.94 | 29.7 | 29.95 | -2.6% | 49,269 | 149,050,659 |
| 2024-06-24 | 31.3 | 31.63 | 30.64 | 30.75 | -2.13% | 44,719 | 138,774,288 |
| 2024-06-21 | 30.86 | 31.71 | 30.62 | 31.42 | +1.78% | 50,435 | 158,171,004 |
| 2024-06-20 | 31.82 | 32.13 | 30.83 | 30.87 | -2.53% | 73,404 | 229,599,768 |
| 2024-06-19 | 32.78 | 32.95 | 31.64 | 31.67 | -3.68% | 72,419 | 231,750,783 |
| 2024-06-18 | 33.95 | 33.96 | 32.74 | 32.88 | -2.89% | 55,312 | 183,387,163 |
| 2024-06-17 | 32.78 | 33.99 | 32.65 | 33.86 | +1.83% | 49,743 | 167,198,205 |
| 2024-06-14 | 34.07 | 34.13 | 33 | 33.25 | -3.03% | 74,456 | 248,856,574 |
| 2024-06-13 | 34.09 | 34.84 | 33.8 | 34.29 | +1.21% | 60,533 | 207,675,179 |
| 2024-06-12 | 33.71 | 35.21 | 33.53 | 33.88 | -0.32% | 89,013 | 306,182,396 |
| 2024-06-11 | 32.39 | 34.24 | 31.88 | 33.99 | +4.91% | 99,080 | 328,494,664 |
| 2024-06-07 | 33.35 | 33.68 | 32.09 | 32.4 | -2.2% | 98,854 | 323,918,662 |
| 2024-06-06 | 33.86 | 34.95 | 32.85 | 33.13 | -2.84% | 115,378 | 389,918,377 |
| 2024-06-05 | 34.4 | 36.18 | 33.96 | 34.1 | -1.22% | 145,883 | 514,296,369 |
| 2024-06-04 | 32.6 | 35.15 | 32.36 | 34.52 | +4.83% | 138,029 | 470,489,364 |
| 2024-06-03 | 32.06 | 32.96 | 31.55 | 32.93 | +2.43% | 102,878 | 331,415,950 |
| 2024-05-31 | 31.28 | 33.06 | 31.22 | 32.15 | +1.87% | 120,065 | 389,378,490 |
| 2024-05-30 | 30.9 | 32.08 | 30.82 | 31.56 | +1.32% | 69,020 | 217,765,050 |
| 2024-05-29 | 31.4 | 31.62 | 30.62 | 31.15 | -0.95% | 63,886 | 197,852,084 |
| 2024-05-28 | 30.7 | 32.49 | 30.4 | 31.45 | +1.85% | 103,024 | 326,526,308 |
| 2024-05-27 | 30.1 | 31.04 | 28.84 | 30.88 | +3.24% | 96,332 | 287,473,849 |
| 2024-05-24 | 30.74 | 31.17 | 29.82 | 29.91 | -3.05% | 59,351 | 180,104,050 |
| 2024-05-23 | 31.07 | 32.51 | 30.81 | 30.85 | -1.97% | 98,662 | 311,256,373 |
| 2024-05-22 | 31.35 | 31.75 | 30.69 | 31.47 | -0.06% | 69,478 | 216,398,303 |
| 2024-05-21 | 31 | 32.1 | 30.83 | 31.49 | +0.41% | 106,186 | 334,344,218 |
| 2024-05-20 | 30.85 | 31.81 | 30.33 | 31.36 | +3.46% | 149,573 | 466,913,703 |
| 2024-05-17 | 28.71 | 30.39 | 28.54 | 30.31 | +4.99% | 103,701 | 308,156,690 |
| 2024-05-16 | 29.75 | 29.98 | 28.69 | 28.87 | -2.86% | 92,020 | 266,993,023 |
| 2024-05-15 | 29.51 | 30.1 | 29.18 | 29.72 | +0.24% | 50,261 | 149,163,608 |
| 2024-05-14 | 29.57 | 30.27 | 29.42 | 29.65 | +0.14% | 54,621 | 162,926,803 |
| 2024-05-13 | 30.6 | 30.9 | 29.32 | 29.61 | -4.27% | 112,390 | 335,162,360 |
| 2024-05-10 | 30.97 | 31.25 | 30.35 | 30.93 | -0.48% | 93,238 | 287,078,967 |
| 2024-05-09 | 29.19 | 31.29 | 29.1 | 31.08 | +6.51% | 173,137 | 528,986,639 |
| 2024-05-08 | 30.26 | 30.26 | 29.11 | 29.18 | -3.54% | 97,789 | 288,110,108 |
| 2024-05-07 | 28.8 | 30.66 | 28.53 | 30.25 | +5.47% | 166,680 | 497,209,849 |
| 2024-05-06 | 27.31 | 29.09 | 27.31 | 28.68 | +6.58% | 133,329 | 378,585,246 |
| 2024-04-30 | 27.87 | 27.98 | 26.82 | 26.91 | -3.24% | 87,060 | 237,852,971 |
| 2024-04-29 | 25.8 | 27.98 | 25.3 | 27.81 | +5.02% | 141,593 | 381,165,337 |
| 2024-04-26 | 26.28 | 27.09 | 26.26 | 26.48 | +0.04% | 112,212 | 298,641,250 |
| 2024-04-25 | 27.8 | 27.88 | 26.43 | 26.47 | -5.4% | 91,501 | 247,208,546 |
| 2024-04-24 | 27.76 | 28.18 | 27.5 | 27.98 | +2.15% | 61,752 | 172,200,371 |
| 2024-04-23 | 28.4 | 28.4 | 27.33 | 27.39 | -3.76% | 70,776 | 195,935,600 |
| 2024-04-22 | 26.8 | 28.87 | 26.26 | 28.46 | +6.59% | 114,580 | 320,346,355 |
| 2024-04-19 | 26.76 | 27.43 | 26.54 | 26.7 | -1.07% | 59,505 | 160,396,487 |
| 2024-04-18 | 27.13 | 27.5 | 26.39 | 26.99 | -0.7% | 52,848 | 142,668,412 |
| 2024-04-17 | 26.6 | 27.42 | 26.56 | 27.18 | +3.27% | 62,370 | 168,484,933 |
| 2024-04-16 | 26.82 | 27.53 | 26.3 | 26.32 | -3.27% | 48,447 | 130,005,159 |
| 2024-04-15 | 27 | 27.5 | 26.25 | 27.21 | +0.04% | 66,042 | 178,523,145 |
| 2024-04-12 | 27.42 | 27.86 | 27.13 | 27.2 | -0.37% | 41,281 | 113,291,273 |
| 2024-04-11 | 27.47 | 27.72 | 27.1 | 27.3 | -0.76% | 50,768 | 139,470,414 |
| 2024-04-10 | 28.15 | 28.16 | 27.17 | 27.51 | -2% | 47,687 | 131,020,110 |
| 2024-04-09 | 27.97 | 28.28 | 27.73 | 28.07 | +1.23% | 34,863 | 97,663,024 |
| 2024-04-08 | 28.69 | 28.75 | 27.68 | 27.73 | -3.98% | 59,358 | 166,786,116 |
| 2024-04-03 | 28.95 | 29.2 | 28.49 | 28.88 | -0.59% | 43,730 | 126,406,913 |
| 2024-04-02 | 29.9 | 29.91 | 28.81 | 29.05 | -2.71% | 65,897 | 191,255,181 |
| 2024-04-01 | 29.98 | 30.32 | 29.2 | 29.86 | +0.88% | 69,742 | 206,934,140 |
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：