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)
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 | 29.37 | 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 |
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：