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)
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 | 29.02 | 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 |
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：