股票概览
28.9
-2.66%
-0.79
29.55
开盘价
30
最高价
28.82
最低价
41,232
成交量
数据更新至: 2024-06-28
技术指标
30.19
MA5 (5日均线)
29.27
MA10 (10日均线)
29.43
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 | 29.55 | 30 | 28.82 | 28.9 | -2.66% | 41,232 | 121,351,759 |
| 2024-06-27 | 30.93 | 30.93 | 29.39 | 29.69 | -3.13% | 30,913 | 92,578,690 |
| 2024-06-26 | 31.59 | 31.59 | 29.76 | 30.65 | -3.01% | 52,639 | 159,928,348 |
| 2024-06-25 | 32.89 | 32.89 | 30.63 | 31.6 | +4.95% | 88,206 | 278,729,417 |
| 2024-06-24 | 28.47 | 30.11 | 27.92 | 30.11 | +10.01% | 41,421 | 120,186,272 |
| 2024-06-21 | 27.6 | 27.85 | 27.18 | 27.37 | -1.44% | 16,959 | 46,554,519 |
| 2024-06-20 | 28.4 | 28.4 | 27.51 | 27.77 | -1.87% | 15,193 | 42,352,563 |
| 2024-06-19 | 29.07 | 29.21 | 28.3 | 28.3 | -2.82% | 13,191 | 37,670,990 |
| 2024-06-18 | 29.4 | 29.65 | 28.99 | 29.12 | -0.14% | 9,553 | 27,915,719 |
| 2024-06-17 | 29.08 | 29.37 | 28.75 | 29.16 | +0.48% | 9,142 | 26,610,354 |
| 2024-06-14 | 29.64 | 29.64 | 28.88 | 29.02 | -2.78% | 13,169 | 38,421,941 |
| 2024-06-13 | 29.6 | 30.1 | 29.21 | 29.85 | +1.39% | 12,769 | 37,965,817 |
| 2024-06-12 | 29.6 | 29.65 | 29.19 | 29.44 | -0.17% | 12,044 | 35,451,307 |
| 2024-06-11 | 29.38 | 29.67 | 28.9 | 29.49 | +0.55% | 9,148 | 26,826,800 |
| 2024-06-07 | 29.69 | 29.78 | 29.12 | 29.33 | -0.07% | 9,383 | 27,579,730 |
| 2024-06-06 | 29.87 | 30.24 | 29.2 | 29.35 | -1.08% | 12,863 | 38,192,486 |
| 2024-06-05 | 29.99 | 30.1 | 29.64 | 29.67 | -0.74% | 8,285 | 24,733,357 |
| 2024-06-04 | 29.64 | 29.99 | 29.31 | 29.89 | +0.81% | 10,562 | 31,284,294 |
| 2024-06-03 | 30.04 | 30.12 | 29.42 | 29.65 | -1.98% | 13,559 | 40,292,011 |
| 2024-05-31 | 30.27 | 30.39 | 29.92 | 30.25 | +1% | 14,994 | 45,288,354 |
| 2024-05-30 | 30.12 | 30.57 | 29.91 | 29.95 | -0.4% | 14,598 | 44,083,598 |
| 2024-05-29 | 30.03 | 30.3 | 29.85 | 30.07 | +1.14% | 14,080 | 42,408,064 |
| 2024-05-28 | 30.13 | 30.13 | 29.63 | 29.73 | -0.67% | 10,858 | 32,413,272 |
| 2024-05-27 | 29.62 | 30.19 | 29.51 | 29.93 | +0.47% | 12,584 | 37,470,839 |
| 2024-05-24 | 30.4 | 30.58 | 29.75 | 29.79 | -1.62% | 15,546 | 46,648,229 |
| 2024-05-23 | 31.07 | 31.07 | 30.19 | 30.28 | -2.54% | 14,381 | 43,726,792 |
| 2024-05-22 | 31.11 | 31.26 | 30.59 | 31.07 | -0.48% | 20,506 | 63,575,772 |
| 2024-05-21 | 30.43 | 31.39 | 30.06 | 31.22 | +1.79% | 34,470 | 106,227,543 |
| 2024-05-20 | 31.44 | 31.78 | 30.16 | 30.67 | -3% | 41,295 | 126,836,473 |
| 2024-05-17 | 31.17 | 31.65 | 30.61 | 31.62 | +0.67% | 20,425 | 63,716,179 |
| 2024-05-16 | 32.06 | 32.44 | 31.3 | 31.41 | -2.45% | 32,718 | 103,344,690 |
| 2024-05-15 | 31.98 | 32.74 | 31.73 | 32.2 | -0.22% | 22,174 | 71,557,135 |
| 2024-05-14 | 31.97 | 32.78 | 31.42 | 32.27 | +0.69% | 35,229 | 113,036,415 |
| 2024-05-13 | 32.05 | 32.3 | 31.54 | 32.05 | -1.14% | 24,221 | 77,468,262 |
| 2024-05-10 | 33.19 | 33.19 | 31.93 | 32.42 | -1.4% | 29,931 | 96,826,930 |
| 2024-05-09 | 31.7 | 32.96 | 31.68 | 32.88 | +3.62% | 38,294 | 125,102,548 |
| 2024-05-08 | 32.68 | 32.76 | 31.41 | 31.73 | -2.91% | 34,577 | 110,405,544 |
| 2024-05-07 | 31.96 | 33.42 | 31.41 | 32.68 | +3.09% | 52,721 | 173,063,214 |
| 2024-05-06 | 31.13 | 32.45 | 31.13 | 31.7 | +1.96% | 38,088 | 121,403,460 |
| 2024-04-30 | 31.66 | 32.36 | 31 | 31.09 | -2.51% | 28,485 | 90,111,312 |
| 2024-04-29 | 33.47 | 33.73 | 31.5 | 31.89 | -4.72% | 54,051 | 175,903,048 |
| 2024-04-26 | 31.64 | 33.6 | 31.56 | 33.47 | +5.72% | 31,572 | 104,248,574 |
| 2024-04-25 | 31.33 | 31.91 | 31.11 | 31.66 | +0.96% | 12,314 | 38,865,847 |
| 2024-04-24 | 31.17 | 31.37 | 30.8 | 31.36 | +1.26% | 15,864 | 49,355,879 |
| 2024-04-23 | 32.47 | 32.51 | 30.8 | 30.97 | -4.71% | 30,053 | 93,869,290 |
| 2024-04-22 | 32.97 | 33.3 | 32.5 | 32.5 | -1.63% | 17,407 | 57,216,527 |
| 2024-04-19 | 32.62 | 33.17 | 32.48 | 33.04 | +0.43% | 21,906 | 71,916,828 |
| 2024-04-18 | 32.28 | 33.98 | 32.05 | 32.9 | +1.2% | 25,612 | 84,307,298 |
| 2024-04-17 | 31.58 | 32.52 | 31.44 | 32.51 | +3.73% | 33,777 | 108,044,697 |
| 2024-04-16 | 31.65 | 32.19 | 31.29 | 31.34 | -1.76% | 21,720 | 68,800,037 |
| 2024-04-15 | 31.96 | 32.78 | 31.59 | 31.9 | -0.19% | 27,863 | 89,521,047 |
| 2024-04-12 | 32.44 | 32.68 | 31.51 | 31.96 | -2.11% | 24,472 | 78,532,644 |
| 2024-04-11 | 32.22 | 33 | 31.94 | 32.65 | +1.59% | 19,317 | 62,898,387 |
| 2024-04-10 | 32.59 | 32.64 | 31.87 | 32.14 | -1.56% | 19,188 | 61,798,265 |
| 2024-04-09 | 32.47 | 33.19 | 32.37 | 32.65 | +0.59% | 21,358 | 69,901,771 |
| 2024-04-08 | 32.63 | 33.33 | 32.45 | 32.46 | -2.08% | 28,956 | 94,721,884 |
| 2024-04-03 | 33.73 | 34.09 | 32.93 | 33.15 | -1.4% | 26,788 | 89,411,470 |
| 2024-04-02 | 34 | 34.29 | 33.41 | 33.62 | -1.2% | 32,574 | 110,184,398 |
| 2024-04-01 | 33.04 | 34.32 | 32.21 | 34.03 | +2.97% | 39,370 | 132,187,565 |
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：