股票概览
30.24
+1.61%
+0.48
29.74
开盘价
30.47
最高价
29.61
最低价
11,747
成交量
数据更新至: 2024-06-28
技术指标
29.76
MA5 (5日均线)
30.72
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 | 29.74 | 30.47 | 29.61 | 30.24 | +1.61% | 11,747 | 35,474,951 |
| 2024-06-27 | 30.09 | 30.5 | 29.69 | 29.76 | -1.33% | 12,071 | 36,389,583 |
| 2024-06-26 | 29.68 | 30.27 | 29.4 | 30.16 | +1.55% | 12,335 | 36,962,690 |
| 2024-06-25 | 29.23 | 30.35 | 29.22 | 29.7 | +2.59% | 20,253 | 60,489,407 |
| 2024-06-24 | 30.66 | 30.66 | 28.89 | 28.95 | -5.7% | 20,141 | 59,334,291 |
| 2024-06-21 | 30.99 | 31.08 | 30.51 | 30.7 | -1.67% | 9,734 | 29,973,580 |
| 2024-06-20 | 32.16 | 32.29 | 31.2 | 31.22 | -2.89% | 11,273 | 35,718,112 |
| 2024-06-19 | 32.51 | 32.65 | 32.06 | 32.15 | -1.11% | 9,770 | 31,622,818 |
| 2024-06-18 | 32.03 | 32.55 | 31.99 | 32.51 | +2.23% | 15,306 | 49,569,362 |
| 2024-06-17 | 32.01 | 32.18 | 31.71 | 31.8 | -1.18% | 10,166 | 32,428,292 |
| 2024-06-14 | 32.32 | 32.55 | 31.78 | 32.18 | -0.62% | 12,326 | 39,528,817 |
| 2024-06-13 | 31.8 | 32.78 | 31.67 | 32.38 | +1.7% | 18,287 | 58,976,997 |
| 2024-06-12 | 31.45 | 31.89 | 31.24 | 31.84 | +1.92% | 12,572 | 39,870,119 |
| 2024-06-11 | 31.25 | 31.37 | 30.36 | 31.24 | +0.1% | 12,334 | 38,115,721 |
| 2024-06-07 | 31.3 | 31.73 | 30.83 | 31.21 | +0.26% | 12,716 | 39,729,152 |
| 2024-06-06 | 33.18 | 33.19 | 30.97 | 31.13 | -7.35% | 20,877 | 66,424,458 |
| 2024-06-05 | 34.02 | 34.44 | 33.5 | 33.6 | -2.52% | 16,106 | 54,676,691 |
| 2024-06-04 | 33.31 | 34.88 | 33.31 | 34.47 | +2.16% | 19,916 | 68,396,269 |
| 2024-06-03 | 34.2 | 34.25 | 33.54 | 33.74 | -1.26% | 11,370 | 38,503,299 |
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：