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)
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 | 29.55 | 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 |
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：