股票概览
29.92
+1.87%
+0.55
29.37
开盘价
30.58
最高价
29.18
最低价
222,442
成交量
数据更新至: 2024-06-28
技术指标
29.18
MA5 (5日均线)
29.49
MA10 (10日均线)
29.83
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 | 29.37 | 30.58 | 29.18 | 29.92 | +1.87% | 222,442 | 669,561,900 |
| 2024-06-27 | 29.15 | 30 | 28.93 | 29.37 | +0.34% | 161,133 | 472,826,002 |
| 2024-06-26 | 28.08 | 29.41 | 27.64 | 29.27 | +4.24% | 171,317 | 489,297,682 |
| 2024-06-25 | 29.35 | 29.5 | 27.88 | 28.08 | -4.1% | 184,522 | 524,306,863 |
| 2024-06-24 | 29.2 | 30.6 | 29.01 | 29.28 | -0.71% | 177,730 | 530,564,706 |
| 2024-06-21 | 28.9 | 30.02 | 28.53 | 29.49 | +1.76% | 120,778 | 354,587,212 |
| 2024-06-20 | 30.01 | 30.08 | 28.98 | 28.98 | -3.98% | 157,259 | 462,093,484 |
| 2024-06-19 | 30.43 | 30.85 | 30.1 | 30.18 | -0.66% | 116,679 | 354,550,715 |
| 2024-06-18 | 29.95 | 30.49 | 29.89 | 30.38 | +1.44% | 130,584 | 395,731,175 |
| 2024-06-17 | 29.97 | 30.1 | 29.74 | 29.95 | -0.23% | 90,233 | 270,288,594 |
| 2024-06-14 | 29.75 | 30.14 | 29.45 | 30.02 | +0.47% | 133,434 | 398,236,822 |
| 2024-06-13 | 29.99 | 30.13 | 29.61 | 29.88 | -0.9% | 127,698 | 381,111,289 |
| 2024-06-12 | 30.67 | 30.94 | 29.92 | 30.15 | -1.92% | 190,467 | 576,377,908 |
| 2024-06-11 | 29.55 | 30.76 | 29.27 | 30.74 | +4.56% | 198,385 | 600,339,289 |
| 2024-06-07 | 29.8 | 29.93 | 29.2 | 29.4 | -0.44% | 98,545 | 290,674,530 |
| 2024-06-06 | 30.51 | 30.75 | 29.44 | 29.53 | -3.31% | 181,670 | 543,807,258 |
| 2024-06-05 | 30.51 | 31.33 | 30.41 | 30.54 | +0.1% | 161,446 | 498,707,831 |
| 2024-06-04 | 30.15 | 30.63 | 30.02 | 30.51 | +0.69% | 124,855 | 378,178,026 |
| 2024-06-03 | 30.5 | 30.73 | 30.01 | 30.3 | -1.21% | 121,275 | 367,361,588 |
| 2024-05-31 | 30.68 | 31.18 | 30.46 | 30.67 | +0.39% | 151,868 | 467,565,663 |
| 2024-05-30 | 30.67 | 30.79 | 30.03 | 30.55 | -0.42% | 114,224 | 347,325,060 |
| 2024-05-29 | 31.1 | 31.3 | 30.5 | 30.68 | -1.06% | 106,480 | 328,020,260 |
| 2024-05-28 | 31.25 | 31.67 | 30.8 | 31.01 | -1.15% | 122,481 | 382,932,111 |
| 2024-05-27 | 31.79 | 31.98 | 30.46 | 31.37 | -1.32% | 187,891 | 583,468,364 |
| 2024-05-24 | 32.65 | 32.8 | 31.76 | 31.79 | -2.6% | 139,041 | 446,794,813 |
| 2024-05-23 | 33.89 | 33.89 | 32.41 | 32.64 | -2.45% | 225,177 | 741,471,925 |
| 2024-05-22 | 33.25 | 33.8 | 33.01 | 33.46 | +0.12% | 224,589 | 750,292,567 |
| 2024-05-21 | 33.7 | 34.45 | 33.26 | 33.42 | +0.18% | 408,217 | 1,380,019,551 |
| 2024-05-20 | 31.4 | 34.85 | 31.29 | 33.36 | +5.3% | 518,106 | 1,729,708,655 |
| 2024-05-17 | 30 | 32 | 29.9 | 31.68 | +4.55% | 350,920 | 1,100,599,786 |
| 2024-05-16 | 30.33 | 30.6 | 29.8 | 30.3 | -0.26% | 150,791 | 455,574,839 |
| 2024-05-15 | 30.18 | 31.1 | 29.85 | 30.38 | +0.33% | 145,057 | 442,466,203 |
| 2024-05-14 | 30.42 | 30.8 | 30.15 | 30.28 | -0.53% | 92,508 | 280,651,220 |
| 2024-05-13 | 30.18 | 31.3 | 29.6 | 30.44 | -0.16% | 162,123 | 494,964,969 |
| 2024-05-10 | 30.65 | 30.79 | 30.14 | 30.49 | -0.52% | 102,679 | 311,916,706 |
| 2024-05-09 | 30.09 | 30.91 | 30.09 | 30.65 | +1.79% | 148,579 | 453,724,067 |
| 2024-05-08 | 30.53 | 30.53 | 30.05 | 30.11 | -1.79% | 113,337 | 342,312,984 |
| 2024-05-07 | 30.18 | 30.71 | 30.01 | 30.66 | +1.29% | 141,758 | 431,056,901 |
| 2024-05-06 | 30.41 | 31 | 30.18 | 30.27 | +0.26% | 155,142 | 473,268,555 |
| 2024-04-30 | 30.08 | 30.29 | 29.47 | 30.19 | +0.07% | 201,691 | 602,876,052 |
| 2024-04-29 | 29.28 | 30.35 | 29.25 | 30.17 | +3.36% | 193,627 | 580,568,148 |
| 2024-04-26 | 28.35 | 29.3 | 28.3 | 29.19 | +2.46% | 164,702 | 477,105,926 |
| 2024-04-25 | 28.78 | 29 | 28.35 | 28.49 | -1.35% | 99,045 | 283,564,401 |
| 2024-04-24 | 28.16 | 28.88 | 28.01 | 28.88 | +2.92% | 140,613 | 401,741,903 |
| 2024-04-23 | 28.3 | 28.6 | 27.93 | 28.06 | -0.46% | 83,157 | 234,185,890 |
| 2024-04-22 | 27.84 | 28.64 | 27.4 | 28.19 | -0.32% | 100,046 | 281,714,691 |
| 2024-04-19 | 28.8 | 29.06 | 28.01 | 28.28 | -2.55% | 131,496 | 374,883,454 |
| 2024-04-18 | 28.9 | 29.53 | 28.44 | 29.02 | -0.03% | 138,905 | 404,534,855 |
| 2024-04-17 | 28.05 | 29.23 | 28.05 | 29.03 | +3.98% | 151,541 | 437,677,684 |
| 2024-04-16 | 28.99 | 29.36 | 27.88 | 27.92 | -4.45% | 164,891 | 469,935,814 |
| 2024-04-15 | 29 | 29.86 | 28.71 | 29.22 | +1.28% | 175,565 | 514,385,108 |
| 2024-04-12 | 29.41 | 29.68 | 28.85 | 28.85 | -1.67% | 99,943 | 291,698,366 |
| 2024-04-11 | 28.93 | 29.81 | 28.84 | 29.34 | +0.51% | 114,594 | 337,599,379 |
| 2024-04-10 | 29.9 | 29.9 | 28.93 | 29.19 | -2.7% | 117,451 | 344,257,791 |
| 2024-04-09 | 29.78 | 30.13 | 29.53 | 30 | +0.6% | 88,286 | 263,537,520 |
| 2024-04-08 | 30 | 30.49 | 29.5 | 29.82 | -0.86% | 139,083 | 417,577,732 |
| 2024-04-03 | 30.7 | 30.73 | 29.89 | 30.08 | -2.18% | 141,343 | 425,990,971 |
| 2024-04-02 | 31.53 | 31.53 | 30.54 | 30.75 | -2.47% | 155,456 | 479,991,450 |
| 2024-04-01 | 31.1 | 31.64 | 31.1 | 31.53 | +1.71% | 166,644 | 523,069,328 |
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：