股票概览
29.57
+1.16%
+0.34
29.06
开盘价
30.41
最高价
29.01
最低价
106,288
成交量
数据更新至: 2024-06-28
技术指标
29.76
MA5 (5日均线)
32.11
MA10 (10日均线)
33.18
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 | 29.06 | 30.41 | 29.01 | 29.57 | +1.16% | 106,288 | 317,926,235 |
| 2024-06-27 | 29.8 | 30.28 | 29.1 | 29.23 | -3.28% | 95,892 | 284,901,008 |
| 2024-06-26 | 29.26 | 30.5 | 28.75 | 30.22 | +3.67% | 123,266 | 364,051,173 |
| 2024-06-25 | 30.74 | 30.86 | 28.72 | 29.15 | -4.8% | 201,575 | 592,256,904 |
| 2024-06-24 | 32.5 | 33.05 | 30.35 | 30.62 | -6.85% | 178,310 | 561,057,899 |
| 2024-06-21 | 32.9 | 33.33 | 32.27 | 32.87 | -1.7% | 130,228 | 426,329,710 |
| 2024-06-20 | 34.87 | 35.23 | 33.44 | 33.44 | -5.27% | 172,007 | 590,716,238 |
| 2024-06-19 | 35.48 | 36.3 | 34.45 | 35.3 | +0.4% | 197,900 | 701,871,072 |
| 2024-06-18 | 35.78 | 36.75 | 34.98 | 35.16 | -0.96% | 256,178 | 916,291,914 |
| 2024-06-17 | 33.95 | 35.68 | 33.86 | 35.5 | +3.08% | 190,960 | 667,213,408 |
| 2024-06-14 | 33.08 | 35.05 | 31.8 | 34.44 | +3.52% | 227,224 | 765,365,792 |
| 2024-06-13 | 33.7 | 33.97 | 33.18 | 33.27 | -1.22% | 114,356 | 383,385,522 |
| 2024-06-12 | 33.64 | 34.38 | 32.91 | 33.68 | -0.62% | 138,918 | 465,236,951 |
| 2024-06-11 | 33 | 34.09 | 32.9 | 33.89 | +2.14% | 121,847 | 409,237,718 |
| 2024-06-07 | 34.3 | 34.77 | 32.73 | 33.18 | -3.27% | 133,587 | 447,425,464 |
| 2024-06-06 | 34.79 | 35.37 | 33.95 | 34.3 | +0.41% | 137,387 | 475,940,311 |
| 2024-06-05 | 34.23 | 35.4 | 34 | 34.16 | -1.61% | 114,757 | 398,812,688 |
| 2024-06-04 | 35.55 | 35.8 | 33.9 | 34.72 | -4.27% | 216,217 | 751,391,107 |
| 2024-06-03 | 34.93 | 37.28 | 34.62 | 36.27 | +4.98% | 297,379 | 1,082,841,299 |
| 2024-05-31 | 36.14 | 36.36 | 34.46 | 34.55 | -2.24% | 178,255 | 628,053,289 |
| 2024-05-30 | 33.8 | 35.93 | 33.4 | 35.34 | +4.16% | 178,641 | 627,876,414 |
| 2024-05-29 | 33.48 | 34.62 | 33.45 | 33.93 | +0.35% | 65,075 | 221,007,797 |
| 2024-05-28 | 34.68 | 35.52 | 33.58 | 33.81 | -3.12% | 149,255 | 515,184,113 |
| 2024-05-27 | 33.31 | 34.96 | 32.5 | 34.9 | +5.37% | 108,987 | 368,380,304 |
| 2024-05-24 | 34.3 | 34.67 | 33.12 | 33.12 | -3.52% | 85,287 | 287,388,421 |
| 2024-05-23 | 35.2 | 35.29 | 34.21 | 34.33 | -1.86% | 74,643 | 258,903,031 |
| 2024-05-22 | 35.41 | 35.75 | 34.66 | 34.98 | -0.79% | 64,573 | 225,896,518 |
| 2024-05-21 | 35.5 | 36.62 | 35.15 | 35.26 | -1.09% | 111,795 | 399,698,698 |
| 2024-05-20 | 35.14 | 35.74 | 34.42 | 35.65 | +1.34% | 95,380 | 335,745,389 |
| 2024-05-17 | 34.9 | 35.4 | 34.11 | 35.18 | +0.09% | 103,711 | 361,716,809 |
| 2024-05-16 | 34.48 | 35.75 | 34.1 | 35.15 | +2.9% | 155,553 | 543,215,275 |
| 2024-05-15 | 34.24 | 35.1 | 33.61 | 34.16 | +0.18% | 76,205 | 261,641,418 |
| 2024-05-14 | 34.55 | 34.98 | 33.9 | 34.1 | -0.41% | 87,764 | 300,922,060 |
| 2024-05-13 | 35.3 | 35.47 | 34.08 | 34.24 | -3.96% | 125,793 | 436,120,464 |
| 2024-05-10 | 37.63 | 37.66 | 35.05 | 35.65 | -5.51% | 185,080 | 663,981,480 |
| 2024-05-09 | 35.66 | 38.4 | 35.54 | 37.73 | +6.34% | 216,709 | 810,470,526 |
| 2024-05-08 | 36.23 | 36.66 | 35.35 | 35.48 | -2.45% | 106,710 | 382,778,110 |
| 2024-05-07 | 37.51 | 37.63 | 35.79 | 36.37 | -2.44% | 129,093 | 473,482,385 |
| 2024-05-06 | 37.5 | 38.18 | 37.21 | 37.28 | +0.7% | 136,903 | 514,796,558 |
| 2024-04-30 | 37.96 | 38.12 | 36.91 | 37.02 | -2.12% | 146,666 | 549,188,091 |
| 2024-04-29 | 38.57 | 39.09 | 37.56 | 37.82 | -1.94% | 189,693 | 726,707,843 |
| 2024-04-26 | 36.86 | 39.2 | 36.86 | 38.57 | +4.22% | 234,045 | 893,752,693 |
| 2024-04-25 | 33.52 | 37.71 | 33.25 | 37.01 | +4.08% | 296,364 | 1,078,681,915 |
| 2024-04-24 | 34.24 | 35.73 | 33.38 | 35.56 | +3.95% | 174,184 | 608,298,275 |
| 2024-04-23 | 34.98 | 35.35 | 34.05 | 34.21 | -2.03% | 118,244 | 408,200,347 |
| 2024-04-22 | 33.92 | 35.3 | 33.18 | 34.92 | -3.72% | 132,820 | 457,164,409 |
| 2024-04-19 | 37.09 | 37.43 | 35.86 | 36.27 | -3.02% | 131,863 | 480,227,183 |
| 2024-04-18 | 37.6 | 39 | 36.17 | 37.4 | -2.09% | 236,726 | 889,733,742 |
| 2024-04-17 | 36.5 | 38.48 | 36.3 | 38.2 | +8.68% | 200,108 | 752,737,349 |
| 2024-04-16 | 37.25 | 37.69 | 34.8 | 35.15 | -6.27% | 158,509 | 571,439,287 |
| 2024-04-15 | 37.95 | 39.03 | 36.66 | 37.5 | -3.47% | 166,541 | 629,033,741 |
| 2024-04-12 | 38.75 | 39.95 | 38.62 | 38.85 | +1.97% | 148,437 | 583,135,527 |
| 2024-04-11 | 37.75 | 39.36 | 37.71 | 38.1 | +1.09% | 141,856 | 547,730,085 |
| 2024-04-10 | 39.5 | 39.6 | 37.2 | 37.69 | -4.58% | 164,792 | 624,971,479 |
| 2024-04-09 | 40.98 | 41.8 | 38.84 | 39.5 | -3.66% | 179,927 | 711,123,062 |
| 2024-04-08 | 41.69 | 43.26 | 40.81 | 41 | -2.98% | 176,416 | 738,407,481 |
| 2024-04-03 | 42.48 | 44.06 | 41.05 | 42.26 | -0.66% | 235,974 | 1,006,580,049 |
| 2024-04-02 | 43.77 | 44.18 | 41.91 | 42.54 | 0% | 227,599 | 975,555,505 |
| 2024-04-01 | 42.19 | 43.16 | 40.33 | 42.54 | -0.12% | 194,577 | 818,418,197 |
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：