股票概览
29.85
+2.86%
+0.83
28.88
开盘价
30.14
最高价
28.8
最低价
71,368
成交量
数据更新至: 2024-06-28
技术指标
29.43
MA5 (5日均线)
29.40
MA10 (10日均线)
29.11
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 | 28.88 | 30.14 | 28.8 | 29.85 | +2.86% | 71,368 | 212,386,664 |
| 2024-06-27 | 29.7 | 29.93 | 28.96 | 29.02 | -2.94% | 56,808 | 166,855,423 |
| 2024-06-26 | 28.88 | 29.91 | 28.53 | 29.9 | +3.17% | 52,380 | 153,516,539 |
| 2024-06-25 | 29.17 | 29.86 | 28.7 | 28.98 | -1.4% | 62,659 | 182,950,681 |
| 2024-06-24 | 29.1 | 30.44 | 29.1 | 29.39 | +0.14% | 110,713 | 331,172,636 |
| 2024-06-21 | 28.84 | 29.64 | 28.82 | 29.35 | +1.42% | 48,981 | 143,533,956 |
| 2024-06-20 | 29.41 | 29.8 | 28.93 | 28.94 | -1.6% | 50,883 | 149,414,885 |
| 2024-06-19 | 29.97 | 30.15 | 29.4 | 29.41 | -1.57% | 46,437 | 137,582,012 |
| 2024-06-18 | 29.23 | 30.29 | 29.1 | 29.88 | +2.08% | 93,567 | 280,387,079 |
| 2024-06-17 | 29.28 | 29.63 | 29.07 | 29.27 | -0.27% | 66,991 | 196,374,477 |
| 2024-06-14 | 28.18 | 29.42 | 27.93 | 29.35 | +4.15% | 90,236 | 261,577,992 |
| 2024-06-13 | 27.91 | 28.45 | 27.79 | 28.18 | +0.79% | 44,211 | 124,606,160 |
| 2024-06-12 | 28 | 28.24 | 27.64 | 27.96 | -1.51% | 45,414 | 126,819,985 |
| 2024-06-11 | 28.01 | 28.42 | 27.6 | 28.39 | +0.46% | 52,912 | 148,309,558 |
| 2024-06-07 | 28.85 | 28.97 | 27.96 | 28.26 | -1.09% | 40,546 | 114,867,661 |
| 2024-06-06 | 29.36 | 29.6 | 28.43 | 28.57 | -2.89% | 56,588 | 163,405,122 |
| 2024-06-05 | 29.15 | 30.19 | 29.02 | 29.42 | +0.89% | 73,056 | 216,965,170 |
| 2024-06-04 | 29.7 | 29.78 | 28.8 | 29.16 | -1.42% | 51,235 | 149,527,782 |
| 2024-06-03 | 29.43 | 29.71 | 29.06 | 29.58 | +0.58% | 53,939 | 158,860,204 |
| 2024-05-31 | 28.42 | 29.66 | 28.42 | 29.41 | +3.41% | 62,988 | 184,693,336 |
| 2024-05-30 | 28.35 | 28.72 | 27.93 | 28.44 | +0.21% | 36,350 | 103,314,010 |
| 2024-05-29 | 28.6 | 29.13 | 28.17 | 28.38 | -0.67% | 36,664 | 104,343,139 |
| 2024-05-28 | 28.29 | 28.95 | 28.09 | 28.57 | 0% | 45,226 | 129,125,166 |
| 2024-05-27 | 28.58 | 28.62 | 28 | 28.57 | +0.99% | 60,556 | 171,135,487 |
| 2024-05-24 | 28.92 | 29.27 | 28.25 | 28.29 | -2.41% | 65,199 | 186,716,198 |
| 2024-05-23 | 29.98 | 30.16 | 28.9 | 28.99 | -3.43% | 87,673 | 256,908,131 |
| 2024-05-22 | 29.99 | 30.39 | 29.71 | 30.02 | 0% | 50,458 | 151,320,632 |
| 2024-05-21 | 30.7 | 30.7 | 29.9 | 30.02 | -2.34% | 58,834 | 177,689,759 |
| 2024-05-20 | 30.18 | 31.65 | 29.95 | 30.74 | +1.09% | 75,530 | 233,868,618 |
| 2024-05-17 | 30.03 | 30.55 | 29.66 | 30.41 | +1.27% | 52,189 | 157,256,029 |
| 2024-05-16 | 30.53 | 31.1 | 29.92 | 30.03 | -1.57% | 64,097 | 194,239,556 |
| 2024-05-15 | 30.3 | 30.9 | 29.78 | 30.51 | +0.23% | 72,863 | 221,784,526 |
| 2024-05-14 | 30.13 | 31.33 | 30.13 | 30.44 | +0.26% | 82,107 | 252,593,567 |
| 2024-05-13 | 31.5 | 31.55 | 30.14 | 30.36 | -2.97% | 130,889 | 402,438,919 |
| 2024-05-10 | 30.6 | 31.89 | 30.3 | 31.29 | +5.32% | 189,038 | 589,884,332 |
| 2024-05-09 | 28.99 | 29.96 | 28.78 | 29.71 | +2.24% | 79,552 | 234,527,789 |
| 2024-05-08 | 29.6 | 29.6 | 29.01 | 29.06 | -2.09% | 57,284 | 167,458,474 |
| 2024-05-07 | 29.7 | 30.08 | 29.38 | 29.68 | -0.97% | 69,096 | 205,616,800 |
| 2024-05-06 | 29.55 | 30.19 | 29.42 | 29.97 | +2.43% | 113,702 | 339,694,323 |
| 2024-04-30 | 30.17 | 30.81 | 29.23 | 29.26 | -3.21% | 110,481 | 330,047,673 |
| 2024-04-29 | 29.79 | 30.37 | 29.27 | 30.23 | +2.16% | 107,307 | 320,496,546 |
| 2024-04-26 | 28.73 | 30.46 | 28.73 | 29.59 | +1.89% | 126,981 | 378,173,589 |
| 2024-04-25 | 29.01 | 29.78 | 28.73 | 29.04 | -1.09% | 87,060 | 254,276,767 |
| 2024-04-24 | 28.04 | 29.41 | 28.01 | 29.36 | +4% | 121,428 | 349,593,948 |
| 2024-04-23 | 28.27 | 28.71 | 27.82 | 28.23 | -1.16% | 86,265 | 243,006,071 |
| 2024-04-22 | 27.75 | 28.97 | 27.28 | 28.56 | +2.07% | 184,295 | 524,389,772 |
| 2024-04-19 | 26.55 | 28.59 | 26.24 | 27.98 | +4.64% | 202,963 | 560,671,988 |
| 2024-04-18 | 26.03 | 27.64 | 25.37 | 26.74 | +2.49% | 158,066 | 421,554,176 |
| 2024-04-17 | 25.5 | 26.09 | 25.44 | 26.09 | +3.9% | 82,589 | 212,262,549 |
| 2024-04-16 | 25.61 | 25.94 | 24.73 | 25.11 | -2.37% | 91,834 | 232,686,948 |
| 2024-04-15 | 26.06 | 26.27 | 25.33 | 25.72 | -2.02% | 85,288 | 219,549,675 |
| 2024-04-12 | 26.24 | 26.49 | 25.95 | 26.25 | +0.08% | 65,326 | 171,294,168 |
| 2024-04-11 | 26.77 | 27.1 | 26.12 | 26.23 | -2.49% | 69,050 | 183,008,336 |
| 2024-04-10 | 27 | 27.52 | 26.62 | 26.9 | -1.93% | 86,769 | 233,347,124 |
| 2024-04-09 | 27.1 | 27.85 | 27.07 | 27.43 | +2.81% | 186,965 | 512,506,116 |
| 2024-04-08 | 26.17 | 27.14 | 26.04 | 26.68 | +1.37% | 113,436 | 303,629,617 |
| 2024-04-03 | 26.88 | 26.88 | 25.82 | 26.32 | -2.81% | 96,668 | 253,412,736 |
| 2024-04-02 | 27.51 | 27.51 | 26.64 | 27.08 | -2.62% | 126,839 | 342,587,942 |
| 2024-04-01 | 28.2 | 28.55 | 26.7 | 27.81 | -1.1% | 204,651 | 559,734,775 |
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：