股票概览
29.33
+0.34%
+0.1
29.18
开盘价
29.48
最高价
29.07
最低价
52,656
成交量
数据更新至: 2024-06-28
技术指标
29.30
MA5 (5日均线)
29.56
MA10 (10日均线)
30.45
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 | 29.18 | 29.48 | 29.07 | 29.33 | +0.34% | 52,656 | 154,402,438 |
| 2024-06-27 | 29.6 | 29.6 | 29.08 | 29.23 | -1.15% | 45,476 | 133,001,412 |
| 2024-06-26 | 29.2 | 29.64 | 29.06 | 29.57 | +0.96% | 52,867 | 155,101,816 |
| 2024-06-25 | 29.23 | 29.73 | 29.08 | 29.29 | +0.72% | 60,066 | 176,484,337 |
| 2024-06-24 | 29.31 | 29.66 | 28.96 | 29.08 | -1.39% | 64,975 | 189,524,762 |
| 2024-06-21 | 29.45 | 29.8 | 29.36 | 29.49 | +0.1% | 43,699 | 129,247,017 |
| 2024-06-20 | 29.8 | 29.94 | 29.3 | 29.46 | -1.34% | 60,422 | 178,500,956 |
| 2024-06-19 | 29.89 | 30.01 | 29.6 | 29.86 | +0.23% | 51,235 | 152,762,535 |
| 2024-06-18 | 29.93 | 30.04 | 29.57 | 29.79 | -2.46% | 71,614 | 213,630,943 |
| 2024-06-17 | 30.86 | 31.23 | 30.31 | 30.54 | -1.32% | 110,206 | 337,125,741 |
| 2024-06-14 | 30.6 | 31.04 | 30.51 | 30.95 | +0.91% | 71,939 | 221,402,815 |
| 2024-06-13 | 31.11 | 31.2 | 30.58 | 30.67 | -1.41% | 75,824 | 233,813,690 |
| 2024-06-12 | 31.36 | 31.37 | 30.91 | 31.11 | -0.83% | 52,355 | 162,819,091 |
| 2024-06-11 | 31.64 | 31.85 | 31.33 | 31.37 | -1.32% | 55,928 | 175,923,853 |
| 2024-06-07 | 31.65 | 31.85 | 31.34 | 31.79 | +0.92% | 61,148 | 193,611,358 |
| 2024-06-06 | 31.58 | 31.8 | 31.41 | 31.5 | -0.32% | 60,396 | 190,674,451 |
| 2024-06-05 | 31.79 | 32.05 | 31.5 | 31.6 | -0.6% | 49,296 | 156,619,914 |
| 2024-06-04 | 31.09 | 31.85 | 31.07 | 31.79 | +1.92% | 60,301 | 190,314,177 |
| 2024-06-03 | 31.32 | 31.63 | 31.03 | 31.19 | -0.67% | 64,312 | 201,088,672 |
| 2024-05-31 | 31.61 | 31.75 | 31.4 | 31.4 | -0.03% | 39,359 | 123,927,618 |
| 2024-05-30 | 31.6 | 31.78 | 31.35 | 31.41 | -0.76% | 38,555 | 121,528,508 |
| 2024-05-29 | 32.07 | 32.19 | 31.58 | 31.65 | -1.25% | 52,225 | 165,744,062 |
| 2024-05-28 | 32.27 | 32.35 | 32.01 | 32.05 | -0.5% | 46,719 | 150,323,459 |
| 2024-05-27 | 31.7 | 32.32 | 31.6 | 32.21 | +1.61% | 70,630 | 226,571,914 |
| 2024-05-24 | 31.53 | 31.96 | 31.53 | 31.7 | +0.57% | 63,422 | 201,389,506 |
| 2024-05-23 | 31.71 | 31.96 | 31.44 | 31.52 | -0.94% | 59,508 | 188,246,748 |
| 2024-05-22 | 32.3 | 32.45 | 31.79 | 31.82 | -1.58% | 73,605 | 235,539,528 |
| 2024-05-21 | 32.72 | 32.77 | 32.2 | 32.33 | -1.4% | 75,720 | 245,533,270 |
| 2024-05-20 | 32.62 | 32.86 | 32.48 | 32.79 | +0.52% | 64,520 | 211,137,368 |
| 2024-05-17 | 32.69 | 32.84 | 32.13 | 32.62 | -0.24% | 82,128 | 266,027,402 |
| 2024-05-16 | 32.81 | 33.19 | 32.58 | 32.7 | -0.58% | 71,109 | 233,168,796 |
| 2024-05-15 | 33.08 | 33.27 | 32.74 | 32.89 | -0.51% | 83,557 | 275,296,764 |
| 2024-05-14 | 32.8 | 33.48 | 32.6 | 33.06 | +0.73% | 154,012 | 509,961,720 |
| 2024-05-13 | 32.17 | 32.9 | 32.05 | 32.82 | +2.02% | 136,483 | 445,540,760 |
| 2024-05-10 | 32.31 | 32.42 | 32.12 | 32.17 | -0.16% | 63,261 | 204,040,342 |
| 2024-05-09 | 32.12 | 32.45 | 32.01 | 32.22 | +0.16% | 66,422 | 214,157,443 |
| 2024-05-08 | 32.42 | 32.67 | 32 | 32.17 | -0.74% | 67,394 | 217,146,278 |
| 2024-05-07 | 32.38 | 32.57 | 32.22 | 32.41 | -0.18% | 71,737 | 232,473,688 |
| 2024-05-06 | 32.36 | 32.63 | 32 | 32.47 | +1.22% | 105,140 | 341,022,055 |
| 2024-04-30 | 31.85 | 32.4 | 31.71 | 32.08 | +0.82% | 113,406 | 364,451,934 |
| 2024-04-29 | 31.02 | 32.15 | 30.95 | 31.82 | +2.12% | 135,971 | 432,080,851 |
| 2024-04-26 | 31.2 | 31.4 | 30.98 | 31.16 | -0.29% | 84,234 | 262,380,820 |
| 2024-04-25 | 31.26 | 31.71 | 31.18 | 31.25 | -0.22% | 62,186 | 195,322,077 |
| 2024-04-24 | 31.34 | 31.42 | 30.92 | 31.32 | -0.13% | 75,652 | 236,001,773 |
| 2024-04-23 | 31.56 | 31.67 | 31.14 | 31.36 | -0.6% | 96,989 | 304,053,030 |
| 2024-04-22 | 31.5 | 32.45 | 31.5 | 31.55 | +0.03% | 158,177 | 503,477,960 |
| 2024-04-19 | 30.52 | 31.61 | 30.52 | 31.54 | +2.74% | 172,086 | 537,808,121 |
| 2024-04-18 | 30.25 | 31.06 | 30.24 | 30.7 | +1.22% | 145,834 | 449,105,592 |
| 2024-04-17 | 29.99 | 30.42 | 29.55 | 30.33 | +1.44% | 113,225 | 341,381,540 |
| 2024-04-16 | 29.31 | 30.3 | 29.3 | 29.9 | +1.77% | 161,554 | 483,717,057 |
| 2024-04-15 | 28.7 | 29.44 | 28.62 | 29.38 | +2.69% | 112,346 | 328,184,291 |
| 2024-04-12 | 28.79 | 28.88 | 28.55 | 28.61 | -0.8% | 45,127 | 129,621,934 |
| 2024-04-11 | 28.67 | 28.9 | 28.6 | 28.84 | +0.28% | 41,090 | 118,412,928 |
| 2024-04-10 | 28.84 | 29.09 | 28.67 | 28.76 | -0.62% | 59,200 | 171,037,216 |
| 2024-04-09 | 28.71 | 28.96 | 28.53 | 28.94 | +0.84% | 67,301 | 193,418,282 |
| 2024-04-08 | 29 | 29 | 28.67 | 28.7 | -1.48% | 69,358 | 199,694,372 |
| 2024-04-03 | 29.04 | 29.2 | 28.96 | 29.13 | +0.24% | 49,010 | 142,649,558 |
| 2024-04-02 | 29.1 | 29.22 | 28.92 | 29.06 | -0.31% | 44,231 | 128,358,296 |
| 2024-04-01 | 28.86 | 29.16 | 28.77 | 29.15 | +1.04% | 74,543 | 216,442,320 |
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：