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)
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 | 29.06 | 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 |
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：