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)
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 | 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 |
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：