股票概览
30.11
+0.84%
+0.25
29.69
开盘价
30.39
最高价
29.69
最低价
2,901
成交量
数据更新至: 2024-06-28
技术指标
29.93
MA5 (5日均线)
30.41
MA10 (10日均线)
31.16
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 | 29.69 | 30.39 | 29.69 | 30.11 | +0.84% | 2,901 | 8,749,333 |
| 2024-06-27 | 30.63 | 30.76 | 29.8 | 29.86 | -3.08% | 5,290 | 15,964,452 |
| 2024-06-26 | 29.6 | 31.15 | 29.6 | 30.81 | +3.7% | 5,699 | 17,275,586 |
| 2024-06-25 | 29.52 | 30.05 | 29.14 | 29.71 | +1.96% | 5,312 | 15,778,515 |
| 2024-06-24 | 30.45 | 30.46 | 28.9 | 29.14 | -4.14% | 6,139 | 18,027,327 |
| 2024-06-21 | 30.51 | 30.74 | 30.16 | 30.4 | -0.39% | 2,721 | 8,309,737 |
| 2024-06-20 | 31.18 | 31.28 | 30.42 | 30.52 | -2.12% | 3,389 | 10,474,232 |
| 2024-06-19 | 31.26 | 31.46 | 31.13 | 31.18 | -0.35% | 2,421 | 7,565,302 |
| 2024-06-18 | 31.02 | 31.34 | 31 | 31.29 | +0.84% | 2,729 | 8,519,067 |
| 2024-06-17 | 31.33 | 31.43 | 31.03 | 31.03 | -1.37% | 2,604 | 8,123,612 |
| 2024-06-14 | 31.41 | 31.6 | 31.13 | 31.46 | +0.16% | 2,422 | 7,603,419 |
| 2024-06-13 | 31.57 | 31.73 | 31.28 | 31.41 | -0.57% | 2,517 | 7,923,034 |
| 2024-06-12 | 31.66 | 31.68 | 31.34 | 31.59 | +0.35% | 2,234 | 7,046,207 |
| 2024-06-11 | 31.43 | 31.66 | 31.06 | 31.48 | -0.13% | 2,066 | 6,476,496 |
| 2024-06-07 | 30.97 | 31.59 | 30.96 | 31.52 | +2.14% | 3,905 | 12,244,688 |
| 2024-06-06 | 32 | 32.08 | 30.86 | 30.86 | -3.56% | 5,320 | 16,633,662 |
| 2024-06-05 | 32.54 | 32.54 | 31.98 | 32 | -1.69% | 2,941 | 9,454,056 |
| 2024-06-04 | 32.42 | 32.59 | 31.8 | 32.55 | +0.37% | 3,905 | 12,583,555 |
| 2024-06-03 | 33.16 | 33.16 | 32.03 | 32.43 | -4.34% | 4,256 | 13,889,272 |
| 2024-05-31 | 33.84 | 34.07 | 33.74 | 33.9 | +0.21% | 2,768 | 9,375,180 |
| 2024-05-30 | 33.96 | 34.15 | 33.6 | 33.83 | -0.5% | 2,514 | 8,510,847 |
| 2024-05-29 | 34 | 34.34 | 33.91 | 34 | 0% | 2,787 | 9,507,548 |
| 2024-05-28 | 34.5 | 34.87 | 33.9 | 34 | -1.96% | 3,609 | 12,366,828 |
| 2024-05-27 | 33.98 | 34.78 | 33.77 | 34.68 | +2.12% | 5,708 | 19,556,492 |
| 2024-05-24 | 33.84 | 34.36 | 33.71 | 33.96 | +0.18% | 3,006 | 10,246,463 |
| 2024-05-23 | 34.58 | 34.72 | 33.85 | 33.9 | -2.14% | 5,009 | 17,110,440 |
| 2024-05-22 | 34.74 | 35.02 | 34.58 | 34.64 | -0.35% | 4,367 | 15,162,178 |
| 2024-05-21 | 35.45 | 35.45 | 34.7 | 34.76 | -1.67% | 4,726 | 16,471,695 |
| 2024-05-20 | 35.1 | 35.5 | 35.01 | 35.35 | +0.74% | 4,570 | 16,154,866 |
| 2024-05-17 | 34.71 | 35.15 | 34.58 | 35.09 | +1.09% | 4,965 | 17,309,012 |
| 2024-05-16 | 34.64 | 35.07 | 34.64 | 34.71 | +0.29% | 3,767 | 13,122,100 |
| 2024-05-15 | 34.93 | 35.11 | 34.4 | 34.61 | -0.97% | 4,248 | 14,767,904 |
| 2024-05-14 | 34.75 | 35.17 | 34.7 | 34.95 | +0.55% | 5,038 | 17,618,832 |
| 2024-05-13 | 35.75 | 35.78 | 34.69 | 34.76 | -3.18% | 10,469 | 36,834,245 |
| 2024-05-10 | 36.92 | 37.13 | 35.76 | 35.9 | -3.34% | 11,168 | 40,443,158 |
| 2024-05-09 | 36.31 | 37.51 | 35.82 | 37.14 | +2.37% | 17,199 | 63,137,670 |
| 2024-05-08 | 36.43 | 36.52 | 35.6 | 36.28 | -0.96% | 16,957 | 61,148,694 |
| 2024-05-07 | 35.3 | 38.78 | 35.3 | 36.63 | +3.91% | 25,178 | 93,263,374 |
| 2024-05-06 | 34.44 | 35.31 | 34.44 | 35.25 | +2.44% | 5,908 | 20,690,986 |
| 2024-04-30 | 34.39 | 34.6 | 34.1 | 34.41 | +0.06% | 5,062 | 17,392,333 |
| 2024-04-29 | 33.75 | 34.47 | 33.75 | 34.39 | +1.9% | 3,948 | 13,504,468 |
| 2024-04-26 | 33.33 | 34 | 33.3 | 33.75 | +1.17% | 5,714 | 19,246,015 |
| 2024-04-25 | 33 | 33.58 | 32.99 | 33.36 | +0.51% | 3,258 | 10,854,474 |
| 2024-04-24 | 32.9 | 33.21 | 32.73 | 33.19 | +0.88% | 4,121 | 13,608,350 |
| 2024-04-23 | 32.49 | 33.01 | 32.33 | 32.9 | +1.39% | 4,761 | 15,597,246 |
| 2024-04-22 | 32.59 | 33.01 | 32.01 | 32.45 | -1.07% | 5,945 | 19,250,211 |
| 2024-04-19 | 32.98 | 33.13 | 32.57 | 32.8 | -0.73% | 4,063 | 13,353,958 |
| 2024-04-18 | 32.93 | 33.26 | 32.72 | 33.04 | -0.12% | 7,198 | 23,724,747 |
| 2024-04-17 | 32.19 | 33.08 | 32.18 | 33.08 | +4.03% | 8,621 | 28,335,763 |
| 2024-04-16 | 33.64 | 33.64 | 31.8 | 31.8 | -5.67% | 10,038 | 32,599,173 |
| 2024-04-15 | 34.81 | 34.97 | 33.52 | 33.71 | -3.19% | 11,580 | 39,357,836 |
| 2024-04-12 | 36.08 | 36.08 | 34.7 | 34.82 | -7.39% | 21,609 | 76,029,991 |
| 2024-04-11 | 37.28 | 37.6 | 37 | 37.6 | +0.43% | 7,903 | 29,454,199 |
| 2024-04-10 | 37.84 | 38.14 | 37.18 | 37.44 | -1.08% | 9,241 | 34,831,218 |
| 2024-04-09 | 37.8 | 37.88 | 36.86 | 37.85 | +0.21% | 9,999 | 37,386,286 |
| 2024-04-08 | 37.49 | 38.5 | 37.13 | 37.77 | +0.59% | 12,291 | 46,455,590 |
| 2024-04-03 | 36.6 | 37.83 | 36.55 | 37.55 | +2.23% | 13,357 | 50,010,501 |
| 2024-04-02 | 36.7 | 36.75 | 36.25 | 36.73 | -0.19% | 8,735 | 31,894,030 |
| 2024-04-01 | 37.11 | 37.22 | 36.5 | 36.8 | -0.81% | 12,928 | 47,601,560 |
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：