股票概览
29.8
+1.71%
+0.5
29.25
开盘价
29.97
最高价
29.2
最低价
16,698
成交量
数据更新至: 2024-06-28
技术指标
29.61
MA5 (5日均线)
30.77
MA10 (10日均线)
32.20
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 | 29.25 | 29.97 | 29.2 | 29.8 | +1.71% | 16,698 | 49,757,586 |
| 2024-06-27 | 29.72 | 30.07 | 29.3 | 29.3 | -1.55% | 14,898 | 44,190,406 |
| 2024-06-26 | 29.65 | 29.97 | 29.38 | 29.76 | -0.57% | 14,786 | 43,823,640 |
| 2024-06-25 | 29.29 | 30.38 | 29.16 | 29.93 | +2.32% | 27,018 | 80,296,938 |
| 2024-06-24 | 30.8 | 30.87 | 29.15 | 29.25 | -5.58% | 27,158 | 80,807,387 |
| 2024-06-21 | 30.9 | 31.29 | 30.5 | 30.98 | +0.26% | 10,242 | 31,760,004 |
| 2024-06-20 | 32.14 | 32.16 | 30.9 | 30.9 | -4.22% | 25,847 | 80,973,679 |
| 2024-06-19 | 32.65 | 32.68 | 32.12 | 32.26 | -1.56% | 12,342 | 39,836,267 |
| 2024-06-18 | 32.78 | 32.95 | 32.21 | 32.77 | -0.03% | 14,221 | 46,266,733 |
| 2024-06-17 | 32.35 | 33.1 | 32.19 | 32.78 | +0.86% | 12,171 | 39,856,204 |
| 2024-06-14 | 32.14 | 32.91 | 32.05 | 32.5 | +0.62% | 11,912 | 38,690,561 |
| 2024-06-13 | 32.66 | 32.98 | 32.21 | 32.3 | -1.52% | 13,430 | 43,519,512 |
| 2024-06-12 | 32.24 | 33.55 | 32.03 | 32.8 | +2.12% | 16,105 | 52,851,478 |
| 2024-06-11 | 33.18 | 33.18 | 32.06 | 32.12 | -3.25% | 18,743 | 60,575,914 |
| 2024-06-07 | 33.05 | 33.48 | 32.52 | 33.2 | +1.19% | 16,655 | 54,912,510 |
| 2024-06-06 | 33.8 | 33.88 | 32.41 | 32.81 | -4.93% | 22,478 | 74,158,806 |
| 2024-06-05 | 35.58 | 35.6 | 34.51 | 34.51 | -2.84% | 15,341 | 53,804,983 |
| 2024-06-04 | 34.81 | 35.99 | 34.72 | 35.52 | +1.11% | 22,408 | 79,470,260 |
| 2024-06-03 | 35.47 | 36.32 | 34.44 | 35.13 | -0.54% | 25,947 | 91,639,727 |
| 2024-05-31 | 34.78 | 35.58 | 34.78 | 35.32 | +0.94% | 17,727 | 62,486,601 |
| 2024-05-30 | 34.96 | 35.25 | 34.54 | 34.99 | -0.6% | 15,357 | 53,568,205 |
| 2024-05-29 | 34.2 | 35.46 | 33.92 | 35.2 | +3.17% | 32,021 | 112,068,085 |
| 2024-05-28 | 34.23 | 34.56 | 33.66 | 34.12 | -0.67% | 17,449 | 59,415,029 |
| 2024-05-27 | 34.2 | 34.68 | 33.92 | 34.35 | +0.44% | 17,020 | 58,214,313 |
| 2024-05-24 | 34.6 | 34.86 | 34.19 | 34.2 | -1.16% | 14,754 | 50,866,683 |
| 2024-05-23 | 35.97 | 35.97 | 34.48 | 34.6 | -4.1% | 26,894 | 93,899,959 |
| 2024-05-22 | 36.42 | 36.78 | 35.41 | 36.08 | -1.45% | 33,656 | 120,831,353 |
| 2024-05-21 | 36.35 | 38.39 | 35.9 | 36.61 | -1.05% | 51,433 | 190,526,896 |
| 2024-05-20 | 36 | 37.3 | 35.29 | 37 | +5.02% | 72,790 | 264,858,512 |
| 2024-05-17 | 36.25 | 36.38 | 34.86 | 35.23 | -2.36% | 30,435 | 107,813,314 |
| 2024-05-16 | 35.33 | 37.28 | 35.23 | 36.08 | +2.12% | 41,273 | 149,529,033 |
| 2024-05-15 | 34.6 | 35.5 | 34.13 | 35.33 | +1.87% | 32,808 | 115,014,936 |
| 2024-05-14 | 34.65 | 35.11 | 34.42 | 34.68 | +0.12% | 22,294 | 77,445,811 |
| 2024-05-13 | 34.29 | 35.46 | 33.73 | 34.64 | +1.02% | 39,734 | 137,658,933 |
| 2024-05-10 | 33.17 | 34.49 | 33.14 | 34.29 | +3.41% | 45,232 | 153,546,458 |
| 2024-05-09 | 33.11 | 33.5 | 33.07 | 33.16 | -0.09% | 20,062 | 66,660,010 |
| 2024-05-08 | 34.05 | 34.05 | 33.11 | 33.19 | -2.55% | 24,041 | 80,240,744 |
| 2024-05-07 | 33.7 | 34.4 | 33.7 | 34.06 | +0.29% | 21,695 | 74,025,030 |
| 2024-05-06 | 33.83 | 34.25 | 33.59 | 33.96 | +0.32% | 31,127 | 105,549,834 |
| 2024-04-30 | 35.78 | 35.78 | 33.85 | 33.85 | -5.68% | 55,426 | 189,384,891 |
| 2024-04-29 | 35.28 | 36.14 | 34.84 | 35.89 | +0.64% | 32,261 | 114,969,561 |
| 2024-04-26 | 35.47 | 36.14 | 35.19 | 35.66 | +0.82% | 34,014 | 121,558,636 |
| 2024-04-25 | 35.41 | 36.22 | 35 | 35.37 | -0.65% | 31,589 | 111,876,712 |
| 2024-04-24 | 35.52 | 36.26 | 35.12 | 35.6 | -0.81% | 34,165 | 121,672,438 |
| 2024-04-23 | 37.19 | 37.19 | 35.88 | 35.89 | -4.83% | 37,131 | 134,998,952 |
| 2024-04-22 | 36.55 | 38 | 34.53 | 37.71 | +2.14% | 66,590 | 242,480,891 |
| 2024-04-19 | 36.84 | 38.4 | 35.91 | 36.92 | -4.8% | 76,054 | 281,862,942 |
| 2024-04-18 | 36.15 | 39.32 | 35.8 | 38.78 | +6.83% | 59,317 | 223,413,314 |
| 2024-04-17 | 35.35 | 37.29 | 35.3 | 36.3 | +4.16% | 49,966 | 181,252,579 |
| 2024-04-16 | 37.5 | 37.96 | 34.85 | 34.85 | -9.99% | 60,421 | 216,394,068 |
| 2024-04-15 | 39.49 | 40.25 | 37.72 | 38.72 | -1.53% | 61,079 | 236,960,766 |
| 2024-04-12 | 38.4 | 41.08 | 37.61 | 39.32 | +0.49% | 80,022 | 311,989,688 |
| 2024-04-11 | 38.15 | 39.16 | 37.13 | 39.13 | +1.74% | 77,052 | 292,700,879 |
| 2024-04-10 | 37.98 | 39.99 | 37.55 | 38.46 | +0.52% | 98,384 | 378,109,962 |
| 2024-04-09 | 35.62 | 39.56 | 35.5 | 38.26 | +6.4% | 94,655 | 362,729,957 |
| 2024-04-08 | 37.08 | 37.78 | 35.75 | 35.96 | -3.02% | 37,016 | 135,096,826 |
| 2024-04-03 | 37.32 | 37.82 | 36.77 | 37.08 | -1.41% | 26,171 | 97,351,556 |
| 2024-04-02 | 37.89 | 38.6 | 37.23 | 37.61 | -1.29% | 27,218 | 103,030,756 |
| 2024-04-01 | 37.62 | 38.2 | 36.73 | 38.1 | +0.42% | 44,806 | 167,404,308 |
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：