股票概览
29.81
-2.58%
-0.79
29.86
开盘价
30.71
最高价
29.24
最低价
17,445
成交量
数据更新至: 2024-06-28
技术指标
29.70
MA5 (5日均线)
30.29
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 | 29.86 | 30.71 | 29.24 | 29.81 | -2.58% | 17,445 | 52,527,775 |
| 2024-06-27 | 30.99 | 33.99 | 30.44 | 30.6 | +0.82% | 25,291 | 79,897,287 |
| 2024-06-26 | 29.4 | 30.47 | 28.38 | 30.35 | +5.31% | 10,271 | 30,439,153 |
| 2024-06-25 | 29.19 | 30.29 | 28.48 | 28.82 | -0.38% | 7,253 | 21,167,163 |
| 2024-06-24 | 30.16 | 30.77 | 28.64 | 28.93 | -5.49% | 7,732 | 22,640,133 |
| 2024-06-21 | 30.44 | 30.92 | 29.53 | 30.61 | +0.56% | 6,105 | 18,617,901 |
| 2024-06-20 | 31.41 | 31.65 | 30.2 | 30.44 | -3.91% | 8,371 | 25,815,555 |
| 2024-06-19 | 31.15 | 32.18 | 31.03 | 31.68 | +1.38% | 10,144 | 32,147,684 |
| 2024-06-18 | 30.53 | 31.37 | 30.21 | 31.25 | +2.63% | 7,405 | 22,986,059 |
| 2024-06-17 | 31 | 31 | 30.28 | 30.45 | -1.87% | 6,597 | 20,187,173 |
| 2024-06-14 | 30.61 | 31.16 | 30.22 | 31.03 | +0.58% | 7,549 | 23,251,181 |
| 2024-06-13 | 31.15 | 31.55 | 30.64 | 30.85 | -0.96% | 6,899 | 21,397,481 |
| 2024-06-12 | 30.27 | 31.3 | 30.25 | 31.15 | +2.91% | 8,638 | 26,688,232 |
| 2024-06-11 | 29.51 | 30.44 | 28.96 | 30.27 | +1.17% | 10,090 | 30,167,673 |
| 2024-06-07 | 28.41 | 30.19 | 28.41 | 29.92 | +6.14% | 12,879 | 38,304,969 |
| 2024-06-06 | 31.01 | 31.25 | 27.82 | 28.19 | -9.09% | 14,652 | 42,242,012 |
| 2024-06-05 | 31.93 | 31.93 | 31.01 | 31.01 | -2.48% | 6,914 | 21,678,499 |
| 2024-06-04 | 32.48 | 32.88 | 31.47 | 31.8 | -3.52% | 9,088 | 28,904,898 |
| 2024-06-03 | 33.92 | 34.29 | 32.5 | 32.96 | -2.6% | 8,935 | 29,686,203 |
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：