股票概览
29.55
+1.37%
+0.4
29.02
开盘价
30.12
最高价
28.99
最低价
93,679
成交量
数据更新至: 2024-06-28
技术指标
29.60
MA5 (5日均线)
30.95
MA10 (10日均线)
31.44
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 | 29.02 | 30.12 | 28.99 | 29.55 | +1.37% | 93,679 | 276,963,220 |
| 2024-06-27 | 29.6 | 29.86 | 29.1 | 29.15 | -2.77% | 75,572 | 222,066,359 |
| 2024-06-26 | 29.39 | 30.08 | 28.78 | 29.98 | +2.71% | 94,219 | 277,891,325 |
| 2024-06-25 | 30 | 30.26 | 28.96 | 29.19 | -3.18% | 98,596 | 290,690,344 |
| 2024-06-24 | 30.61 | 31.16 | 29.96 | 30.15 | -2.27% | 96,099 | 293,787,255 |
| 2024-06-21 | 31.18 | 31.54 | 30.38 | 30.85 | -1.59% | 104,586 | 323,835,868 |
| 2024-06-20 | 32.77 | 32.77 | 31.21 | 31.35 | -4.71% | 166,669 | 530,470,255 |
| 2024-06-19 | 32.71 | 33.37 | 32.71 | 32.9 | +0.15% | 131,539 | 434,742,451 |
| 2024-06-18 | 33.53 | 33.54 | 32.71 | 32.85 | -2.14% | 144,042 | 475,832,264 |
| 2024-06-17 | 32.3 | 33.57 | 32.2 | 33.57 | +3.29% | 181,323 | 602,074,110 |
| 2024-06-14 | 32.61 | 32.7 | 31.65 | 32.5 | -1.07% | 147,122 | 472,989,108 |
| 2024-06-13 | 33.09 | 33.8 | 32.59 | 32.85 | -0.76% | 198,495 | 657,528,070 |
| 2024-06-12 | 33.55 | 33.55 | 32.47 | 33.1 | -1.43% | 216,857 | 715,941,282 |
| 2024-06-11 | 31.75 | 33.96 | 31.65 | 33.58 | +4.64% | 302,603 | 998,010,710 |
| 2024-06-07 | 30.31 | 33 | 30.15 | 32.09 | +4.7% | 278,820 | 888,648,345 |
| 2024-06-06 | 30.2 | 31.33 | 30.05 | 30.65 | +1.66% | 161,782 | 495,591,253 |
| 2024-06-05 | 31.01 | 31.5 | 30.09 | 30.15 | -4.22% | 147,410 | 453,849,982 |
| 2024-06-04 | 31.36 | 31.55 | 30.87 | 31.48 | -1.41% | 142,858 | 446,125,063 |
| 2024-06-03 | 30.98 | 32.05 | 30.31 | 31.93 | +3.53% | 234,275 | 734,051,802 |
| 2024-05-31 | 31.2 | 31.6 | 30.8 | 30.84 | -2.37% | 196,811 | 612,154,614 |
| 2024-05-30 | 30.64 | 32.34 | 30.5 | 31.59 | +3.07% | 300,220 | 946,924,501 |
| 2024-05-29 | 30.53 | 31.95 | 30.35 | 30.65 | -0.81% | 278,189 | 860,831,117 |
| 2024-05-28 | 31.6 | 32.71 | 30.31 | 30.9 | +3.9% | 432,734 | 1,357,059,509 |
| 2024-05-27 | 27.1 | 29.74 | 27.01 | 29.74 | +9.99% | 187,598 | 538,549,377 |
| 2024-05-24 | 27.89 | 27.97 | 27 | 27.04 | -1.39% | 57,321 | 157,395,057 |
| 2024-05-23 | 27.8 | 28.38 | 27.36 | 27.42 | -1.37% | 69,526 | 193,261,754 |
| 2024-05-22 | 27.54 | 27.87 | 27.23 | 27.8 | +0.8% | 41,794 | 115,169,155 |
| 2024-05-21 | 28 | 28.11 | 27.48 | 27.58 | -1.85% | 48,366 | 133,811,903 |
| 2024-05-20 | 28.48 | 28.8 | 27.97 | 28.1 | -0.74% | 53,492 | 151,365,201 |
| 2024-05-17 | 27.8 | 28.33 | 27.72 | 28.31 | +1.29% | 42,857 | 120,474,660 |
| 2024-05-16 | 28.25 | 28.45 | 27.85 | 27.95 | -0.36% | 40,102 | 112,770,785 |
| 2024-05-15 | 28.2 | 28.53 | 27.82 | 28.05 | -0.67% | 41,773 | 117,547,108 |
| 2024-05-14 | 28.28 | 28.8 | 28.17 | 28.24 | -0.7% | 44,012 | 124,714,199 |
| 2024-05-13 | 28.52 | 28.76 | 28.07 | 28.44 | -0.56% | 49,192 | 139,731,163 |
| 2024-05-10 | 29.3 | 29.44 | 28.57 | 28.6 | -2.26% | 45,921 | 132,021,195 |
| 2024-05-09 | 29.31 | 29.55 | 29.13 | 29.26 | +0.72% | 53,497 | 156,798,730 |
| 2024-05-08 | 29.51 | 29.7 | 28.82 | 29.05 | -2.09% | 65,374 | 190,423,206 |
| 2024-05-07 | 29.48 | 29.94 | 29.4 | 29.67 | 0% | 67,447 | 200,264,635 |
| 2024-05-06 | 29.6 | 29.91 | 29.06 | 29.67 | +1.09% | 122,117 | 359,666,669 |
| 2024-04-30 | 30.83 | 30.88 | 29.29 | 29.35 | -4.99% | 158,557 | 473,622,607 |
| 2024-04-29 | 29.3 | 30.92 | 29.23 | 30.89 | +5.72% | 137,866 | 416,956,540 |
| 2024-04-26 | 29.2 | 29.66 | 29.02 | 29.22 | -0.78% | 87,544 | 256,487,325 |
| 2024-04-25 | 29.07 | 29.8 | 28.9 | 29.45 | +0.27% | 96,143 | 281,656,257 |
| 2024-04-24 | 28.99 | 29.4 | 28.43 | 29.37 | +1.56% | 105,231 | 304,358,232 |
| 2024-04-23 | 28.73 | 29.48 | 28.5 | 28.92 | +0.03% | 120,608 | 348,853,300 |
| 2024-04-22 | 26.94 | 29.2 | 26.62 | 28.91 | +5.28% | 204,787 | 574,364,543 |
| 2024-04-19 | 25.97 | 28.69 | 25.76 | 27.46 | +5.29% | 180,493 | 498,448,069 |
| 2024-04-18 | 25.48 | 26.5 | 25 | 26.08 | +2.07% | 70,974 | 184,772,712 |
| 2024-04-17 | 24.68 | 25.56 | 24.46 | 25.55 | +4.71% | 45,980 | 116,208,769 |
| 2024-04-16 | 25.12 | 25.45 | 24.23 | 24.4 | -3.94% | 52,933 | 130,414,862 |
| 2024-04-15 | 25.4 | 25.8 | 24.63 | 25.4 | -0.04% | 54,170 | 136,324,034 |
| 2024-04-12 | 25.67 | 25.97 | 25.36 | 25.41 | -1.24% | 34,670 | 88,677,024 |
| 2024-04-11 | 25.7 | 26.14 | 25.52 | 25.73 | -0.12% | 31,577 | 81,584,494 |
| 2024-04-10 | 26.18 | 26.27 | 25.41 | 25.76 | -1.98% | 39,230 | 100,768,799 |
| 2024-04-09 | 25.61 | 26.41 | 25.61 | 26.28 | +2.62% | 38,517 | 100,548,760 |
| 2024-04-08 | 26.51 | 26.69 | 25.6 | 25.61 | -4.83% | 54,994 | 143,226,457 |
| 2024-04-03 | 27.3 | 27.37 | 26.3 | 26.91 | +0.56% | 58,331 | 156,730,928 |
| 2024-04-02 | 26.88 | 27.04 | 26.55 | 26.76 | -0.37% | 40,397 | 108,091,349 |
| 2024-04-01 | 26.27 | 27.08 | 26.27 | 26.86 | +1.82% | 40,534 | 108,651,415 |
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：