股票概览
30.6
+5.88%
+1.7
29.11
开盘价
31.22
最高价
29.08
最低价
251,781
成交量
数据更新至: 2024-06-28
技术指标
29.16
MA5 (5日均线)
29.42
MA10 (10日均线)
30.07
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 | 29.11 | 31.22 | 29.08 | 30.6 | +5.88% | 251,781 | 771,288,918 |
| 2024-06-27 | 29.25 | 29.46 | 28.73 | 28.9 | -2.2% | 89,032 | 258,884,581 |
| 2024-06-26 | 28.11 | 29.63 | 27.96 | 29.55 | +4.05% | 144,374 | 417,412,814 |
| 2024-06-25 | 28.2 | 29.19 | 28.08 | 28.4 | +0.25% | 104,809 | 299,209,449 |
| 2024-06-24 | 29.31 | 29.8 | 28.28 | 28.33 | -2.71% | 124,087 | 358,861,382 |
| 2024-06-21 | 29.3 | 29.95 | 28.96 | 29.12 | +0.55% | 100,359 | 294,498,791 |
| 2024-06-20 | 29.69 | 29.8 | 28.82 | 28.96 | -2.52% | 144,325 | 421,884,041 |
| 2024-06-19 | 30.3 | 30.44 | 29.71 | 29.71 | -1.85% | 100,772 | 301,907,578 |
| 2024-06-18 | 30.3 | 30.69 | 29.81 | 30.27 | -0.23% | 157,599 | 476,041,409 |
| 2024-06-17 | 30.3 | 31.63 | 30 | 30.34 | +1.88% | 244,715 | 753,200,575 |
| 2024-06-14 | 30.29 | 30.38 | 29.42 | 29.78 | -1.33% | 131,954 | 391,333,033 |
| 2024-06-13 | 30.44 | 30.75 | 29.97 | 30.18 | -0.85% | 162,779 | 493,682,802 |
| 2024-06-12 | 30.54 | 31.18 | 30.1 | 30.44 | -0.52% | 140,932 | 431,098,584 |
| 2024-06-11 | 29.62 | 30.98 | 29.51 | 30.6 | +1.49% | 147,354 | 446,103,651 |
| 2024-06-07 | 30.46 | 31.19 | 29.8 | 30.15 | -1.02% | 169,988 | 517,835,961 |
| 2024-06-06 | 31.52 | 31.55 | 30.26 | 30.46 | -3.55% | 233,280 | 715,865,133 |
| 2024-06-05 | 31.17 | 33.28 | 30.85 | 31.58 | +1.28% | 307,568 | 994,848,408 |
| 2024-06-04 | 30.5 | 31.4 | 30.4 | 31.18 | +0.91% | 148,013 | 458,479,486 |
| 2024-06-03 | 31.41 | 31.85 | 30.6 | 30.9 | -3.07% | 210,123 | 653,280,648 |
| 2024-05-31 | 31.82 | 32.25 | 31.19 | 31.88 | +0.38% | 206,884 | 658,401,650 |
| 2024-05-30 | 31.59 | 32.49 | 30.7 | 31.76 | +0.86% | 213,888 | 679,775,770 |
| 2024-05-29 | 32.37 | 32.8 | 31.05 | 31.49 | -1.72% | 202,271 | 637,778,336 |
| 2024-05-28 | 31.2 | 32.88 | 30.81 | 32.04 | +2.69% | 295,784 | 946,933,655 |
| 2024-05-27 | 31.09 | 31.35 | 30.37 | 31.2 | +0.39% | 175,243 | 539,764,819 |
| 2024-05-24 | 31.87 | 32.18 | 31.01 | 31.08 | -4.87% | 312,638 | 983,241,699 |
| 2024-05-23 | 34.09 | 34.54 | 32.32 | 32.67 | -3.06% | 394,918 | 1,317,864,091 |
| 2024-05-22 | 33.67 | 34.12 | 33.21 | 33.7 | -0.44% | 238,537 | 801,022,271 |
| 2024-05-21 | 34.5 | 35.05 | 33.69 | 33.85 | -2.76% | 334,685 | 1,145,881,310 |
| 2024-05-20 | 32.55 | 35.95 | 32.23 | 34.81 | +7.27% | 527,935 | 1,827,467,630 |
| 2024-05-17 | 30.8 | 33.26 | 30.4 | 32.45 | +5.02% | 480,466 | 1,533,285,303 |
| 2024-05-16 | 30.5 | 31.29 | 29.95 | 30.9 | +0.32% | 333,376 | 1,018,761,372 |
| 2024-05-15 | 30.75 | 31.87 | 30.5 | 30.8 | -0.32% | 339,743 | 1,057,800,530 |
| 2024-05-14 | 31.88 | 32.35 | 30.27 | 30.9 | -3.71% | 444,920 | 1,386,437,592 |
| 2024-05-13 | 32.97 | 33.18 | 31 | 32.09 | -0.71% | 462,634 | 1,483,079,790 |
| 2024-05-10 | 33 | 34.29 | 31.73 | 32.32 | +4.02% | 865,110 | 2,869,636,680 |
| 2024-05-09 | 25.89 | 31.07 | 25.73 | 31.07 | +20.01% | 577,243 | 1,692,555,348 |
| 2024-05-08 | 26.08 | 26.75 | 25.76 | 25.89 | -1.22% | 164,548 | 431,398,116 |
| 2024-05-07 | 25.37 | 26.58 | 25.22 | 26.21 | +3.23% | 213,646 | 558,277,543 |
| 2024-05-06 | 25.62 | 25.88 | 25.28 | 25.39 | +0.4% | 137,518 | 351,479,526 |
| 2024-04-30 | 25.66 | 25.79 | 25.25 | 25.29 | -1.29% | 117,105 | 297,957,121 |
| 2024-04-29 | 25.25 | 25.73 | 25.02 | 25.62 | +3.02% | 190,737 | 484,615,224 |
| 2024-04-26 | 23.99 | 25.25 | 23.96 | 24.87 | +3.11% | 177,106 | 438,321,024 |
| 2024-04-25 | 24.5 | 24.54 | 23.98 | 24.12 | -1.79% | 113,801 | 274,823,420 |
| 2024-04-24 | 23.8 | 24.72 | 23.76 | 24.56 | +3.11% | 164,392 | 400,230,921 |
| 2024-04-23 | 24.3 | 24.53 | 23.77 | 23.82 | -3.01% | 151,649 | 365,323,064 |
| 2024-04-22 | 23.9 | 24.93 | 23.5 | 24.56 | -1.29% | 264,420 | 641,202,238 |
| 2024-04-19 | 23.65 | 24.98 | 23.43 | 24.88 | +4.8% | 223,688 | 546,568,567 |
| 2024-04-18 | 23.2 | 24.15 | 23.05 | 23.74 | +1.67% | 125,241 | 296,757,691 |
| 2024-04-17 | 22.68 | 23.35 | 22.68 | 23.35 | +3.64% | 106,950 | 247,118,847 |
| 2024-04-16 | 23.23 | 23.69 | 22.52 | 22.53 | -4.09% | 120,304 | 277,024,867 |
| 2024-04-15 | 22.8 | 23.88 | 22.77 | 23.49 | +3.89% | 172,324 | 404,553,705 |
| 2024-04-12 | 22.34 | 22.97 | 22.14 | 22.61 | +1.21% | 104,585 | 235,717,468 |
| 2024-04-11 | 22.42 | 22.64 | 22.28 | 22.34 | -0.93% | 68,199 | 153,135,448 |
| 2024-04-10 | 22.99 | 23.05 | 22.29 | 22.55 | -2.17% | 80,519 | 181,551,570 |
| 2024-04-09 | 22.7 | 23.06 | 22.39 | 23.05 | +2.17% | 93,027 | 211,868,358 |
| 2024-04-08 | 23.22 | 23.35 | 22.53 | 22.56 | -3.42% | 87,742 | 200,798,090 |
| 2024-04-03 | 23.86 | 23.86 | 23.16 | 23.36 | -2.1% | 71,707 | 167,454,082 |
| 2024-04-02 | 24.13 | 24.2 | 23.62 | 23.86 | -1.69% | 80,847 | 192,729,769 |
| 2024-04-01 | 24 | 24.29 | 23.8 | 24.27 | +1.21% | 99,771 | 239,760,271 |
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：