股票概览
29.61
-2.76%
-0.84
30.5
开盘价
30.72
最高价
29.57
最低价
161,029
成交量
数据更新至: 2024-06-28
技术指标
30.61
MA5 (5日均线)
31.36
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 | 30.5 | 30.72 | 29.57 | 29.61 | -2.76% | 161,029 | 484,879,997 |
| 2024-06-27 | 30.83 | 30.83 | 30.45 | 30.45 | -1.58% | 65,642 | 201,075,029 |
| 2024-06-26 | 30.6 | 31.02 | 30.46 | 30.94 | +0.91% | 83,182 | 255,725,726 |
| 2024-06-25 | 31.35 | 31.61 | 30.53 | 30.66 | -2.36% | 101,053 | 312,379,813 |
| 2024-06-24 | 31.8 | 31.91 | 31.4 | 31.4 | -1.69% | 74,042 | 234,340,223 |
| 2024-06-21 | 31.8 | 32.13 | 31.61 | 31.94 | +0.35% | 68,757 | 218,964,504 |
| 2024-06-20 | 31.87 | 32.18 | 31.75 | 31.83 | -0.41% | 77,955 | 249,176,127 |
| 2024-06-19 | 32.59 | 32.61 | 31.95 | 31.96 | -1.63% | 79,712 | 256,584,829 |
| 2024-06-18 | 32.19 | 32.75 | 32.17 | 32.49 | +0.53% | 105,844 | 344,060,674 |
| 2024-06-17 | 31.69 | 32.37 | 31.64 | 32.32 | +0.75% | 113,175 | 363,239,871 |
| 2024-06-14 | 31.35 | 32.28 | 31.17 | 32.08 | +2.36% | 180,690 | 574,454,983 |
| 2024-06-13 | 31.18 | 31.45 | 31.09 | 31.34 | +0.55% | 64,001 | 200,097,369 |
| 2024-06-12 | 31.17 | 31.35 | 31.05 | 31.17 | -0.26% | 66,214 | 206,365,693 |
| 2024-06-11 | 30.89 | 31.47 | 30.8 | 31.25 | +0.94% | 96,451 | 301,146,112 |
| 2024-06-07 | 31.15 | 31.38 | 30.52 | 30.96 | -0.58% | 103,997 | 321,762,025 |
| 2024-06-06 | 31.65 | 31.73 | 31.14 | 31.14 | -1.27% | 100,792 | 316,283,693 |
| 2024-06-05 | 31.69 | 31.85 | 31.53 | 31.54 | -0.66% | 68,385 | 216,585,572 |
| 2024-06-04 | 31.42 | 31.88 | 31.42 | 31.75 | +0.63% | 86,321 | 273,335,634 |
| 2024-06-03 | 31.48 | 31.66 | 31.29 | 31.55 | +0.1% | 73,441 | 231,063,967 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832