股票概览
28.92
-0.21%
-0.06
29.09
开盘价
29.6
最高价
28.86
最低价
131,442
成交量
数据更新至: 2024-06-28
技术指标
30.08
MA5 (5日均线)
32.03
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 | 29.09 | 29.6 | 28.86 | 28.92 | -0.21% | 131,442 | 382,862,874 |
| 2024-06-27 | 29.75 | 29.75 | 28.36 | 28.98 | -3.43% | 190,490 | 549,516,149 |
| 2024-06-26 | 31.17 | 31.17 | 29.5 | 30.01 | -3.72% | 234,068 | 700,819,688 |
| 2024-06-25 | 31.31 | 31.69 | 30.79 | 31.17 | -0.42% | 69,912 | 217,987,682 |
| 2024-06-24 | 32.23 | 32.29 | 31.27 | 31.3 | -3.93% | 114,518 | 361,844,671 |
| 2024-06-21 | 32.01 | 32.9 | 31.78 | 32.58 | +0.93% | 74,217 | 241,285,024 |
| 2024-06-20 | 33.75 | 33.75 | 32.01 | 32.28 | -4.38% | 163,578 | 531,655,515 |
| 2024-06-19 | 35.1 | 35.17 | 33.57 | 33.76 | -4.23% | 123,172 | 420,683,427 |
| 2024-06-18 | 36.02 | 36.19 | 35 | 35.25 | -2.14% | 101,148 | 357,063,356 |
| 2024-06-17 | 35.43 | 36.98 | 35.22 | 36.02 | +1.29% | 83,493 | 302,549,214 |
| 2024-06-14 | 35.87 | 36.04 | 34.9 | 35.56 | -1.77% | 98,495 | 350,428,975 |
| 2024-06-13 | 37.79 | 37.79 | 35.73 | 36.2 | -4.31% | 139,842 | 508,478,092 |
| 2024-06-12 | 37.96 | 38.17 | 37.31 | 37.83 | -1.15% | 60,125 | 226,797,706 |
| 2024-06-11 | 37.6 | 38.53 | 36.62 | 38.27 | +1.67% | 75,186 | 283,246,692 |
| 2024-06-07 | 37.72 | 38.55 | 37.11 | 37.64 | -0.13% | 75,300 | 285,243,903 |
| 2024-06-06 | 37.26 | 38.57 | 37.1 | 37.69 | +1.4% | 105,638 | 402,107,036 |
| 2024-06-05 | 38 | 38.43 | 37.07 | 37.17 | -2.36% | 76,082 | 287,069,671 |
| 2024-06-04 | 36.57 | 38.63 | 36.05 | 38.07 | +4.9% | 130,728 | 493,614,404 |
| 2024-06-03 | 35.77 | 37.18 | 35.6 | 36.29 | +1.77% | 74,213 | 270,572,735 |
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：