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)
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 | 29.11 | 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 |
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：