股票概览
29.96
-0.3%
-0.09
29.74
开盘价
30.31
最高价
29.56
最低价
5,704
成交量
数据更新至: 2024-06-28
技术指标
30.07
MA5 (5日均线)
30.44
MA10 (10日均线)
30.96
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 | 30.31 | 29.56 | 29.96 | -0.3% | 5,704 | 17,049,060 |
| 2024-06-27 | 31.68 | 31.69 | 30.05 | 30.05 | -3.72% | 8,855 | 27,229,572 |
| 2024-06-26 | 29.99 | 31.45 | 29.14 | 31.21 | +4.84% | 10,705 | 32,973,323 |
| 2024-06-25 | 29.35 | 29.92 | 28.69 | 29.77 | +1.43% | 6,301 | 18,421,391 |
| 2024-06-24 | 30.04 | 31.2 | 29.02 | 29.35 | -2.3% | 9,799 | 29,290,721 |
| 2024-06-21 | 29.85 | 30.78 | 29.13 | 30.04 | -1.73% | 6,253 | 18,740,192 |
| 2024-06-20 | 31.81 | 31.83 | 30.31 | 30.57 | -3.75% | 8,973 | 28,018,479 |
| 2024-06-19 | 31.04 | 32 | 30.5 | 31.76 | +1.24% | 12,355 | 38,648,653 |
| 2024-06-18 | 30.23 | 31.78 | 30 | 31.37 | +3.5% | 14,102 | 44,073,256 |
| 2024-06-17 | 31.06 | 31.06 | 29.84 | 30.31 | -0.95% | 11,475 | 34,846,040 |
| 2024-06-14 | 31.52 | 31.75 | 30.37 | 30.6 | -3.16% | 9,347 | 28,722,712 |
| 2024-06-13 | 32.9 | 33.07 | 31.23 | 31.6 | -2.77% | 13,293 | 42,636,182 |
| 2024-06-12 | 32.3 | 33 | 31.51 | 32.5 | +1.15% | 20,298 | 65,418,946 |
| 2024-06-11 | 29.52 | 32.13 | 29.08 | 32.13 | +10% | 15,383 | 47,303,493 |
| 2024-06-07 | 28.97 | 29.8 | 28.59 | 29.21 | +2.2% | 11,578 | 33,710,808 |
| 2024-06-06 | 31.33 | 31.45 | 28.25 | 28.58 | -8.95% | 22,161 | 65,848,733 |
| 2024-06-05 | 32.5 | 34.34 | 31.22 | 31.39 | -1.48% | 17,211 | 55,900,425 |
| 2024-06-04 | 33 | 33 | 31 | 31.86 | -2.84% | 12,782 | 40,530,015 |
| 2024-06-03 | 34.29 | 34.83 | 32.45 | 32.79 | -4.18% | 18,034 | 59,923,235 |
| 2024-05-31 | 35.41 | 35.68 | 34.21 | 34.22 | -3.36% | 13,472 | 46,906,553 |
| 2024-05-30 | 34.87 | 35.9 | 34.85 | 35.41 | +0.14% | 10,501 | 37,152,262 |
| 2024-05-29 | 35.15 | 35.96 | 34.61 | 35.36 | +0.43% | 15,388 | 54,253,866 |
| 2024-05-28 | 36 | 36.78 | 34.66 | 35.21 | -2.36% | 20,077 | 71,227,274 |
| 2024-05-27 | 35.44 | 36.43 | 33.51 | 36.06 | +1.75% | 34,971 | 122,011,432 |
| 2024-05-24 | 35.87 | 38.17 | 34 | 35.44 | +1.63% | 47,102 | 170,547,391 |
| 2024-05-23 | 31 | 34.87 | 31 | 34.87 | +10% | 39,858 | 134,400,418 |
| 2024-05-22 | 30.52 | 31.94 | 29.36 | 31.7 | +2.86% | 30,220 | 92,973,575 |
| 2024-05-21 | 31.28 | 32.8 | 29.92 | 30.82 | +3.25% | 50,379 | 157,705,797 |
| 2024-05-20 | 27.28 | 29.85 | 27.28 | 29.85 | +9.99% | 15,909 | 46,474,373 |
| 2024-05-17 | 26.26 | 27.44 | 25.48 | 27.14 | +4.02% | 13,932 | 37,014,913 |
| 2024-05-16 | 26.95 | 26.96 | 26.03 | 26.09 | -2.1% | 7,528 | 19,899,473 |
| 2024-05-15 | 26 | 26.95 | 25.35 | 26.65 | +2.58% | 9,055 | 23,863,505 |
| 2024-05-14 | 25 | 26.09 | 24.97 | 25.98 | +3.67% | 10,914 | 27,978,590 |
| 2024-05-13 | 26.61 | 26.74 | 24.5 | 25.06 | -3.54% | 11,909 | 30,270,624 |
| 2024-05-10 | 27.75 | 27.75 | 25.49 | 25.98 | -5.84% | 17,278 | 45,018,126 |
| 2024-05-09 | 27.68 | 27.89 | 27.16 | 27.59 | +1.62% | 5,885 | 16,267,091 |
| 2024-05-08 | 28 | 28 | 27.02 | 27.15 | -3.24% | 8,290 | 22,784,358 |
| 2024-05-07 | 28.11 | 29.1 | 27.65 | 28.06 | -1.47% | 13,529 | 38,084,862 |
| 2024-05-06 | 28.51 | 29.3 | 28.22 | 28.48 | +0.21% | 13,459 | 38,781,994 |
| 2024-04-30 | 27.5 | 30 | 27.5 | 28.42 | -6.94% | 14,532 | 41,390,657 |
| 2024-04-29 | 29.64 | 30.8 | 29.01 | 30.54 | +4.05% | 8,236 | 24,797,551 |
| 2024-04-26 | 28.62 | 29.98 | 28.32 | 29.35 | +3.09% | 7,965 | 23,259,882 |
| 2024-04-25 | 27.89 | 29.1 | 27.89 | 28.47 | +1.71% | 8,868 | 25,316,951 |
| 2024-04-24 | 27.8 | 28.28 | 27.65 | 27.99 | +0.68% | 5,723 | 16,033,293 |
| 2024-04-23 | 27.17 | 27.98 | 27.06 | 27.8 | +2.66% | 7,548 | 20,865,186 |
| 2024-04-22 | 27 | 28.47 | 26.12 | 27.08 | -1.13% | 11,608 | 31,507,171 |
| 2024-04-19 | 27.95 | 28.51 | 27.33 | 27.39 | -3.22% | 10,922 | 30,245,028 |
| 2024-04-18 | 27.8 | 28.75 | 26.55 | 28.3 | +2.69% | 15,119 | 42,160,628 |
| 2024-04-17 | 26 | 28.72 | 26 | 27.56 | -0.51% | 20,070 | 55,784,668 |
| 2024-04-16 | 30.17 | 30.2 | 27.7 | 27.7 | -10.01% | 6,322 | 17,643,210 |
| 2024-04-15 | 33.28 | 34.05 | 30.78 | 30.78 | -10% | 12,770 | 40,458,278 |
| 2024-04-12 | 34.47 | 34.7 | 33.65 | 34.2 | 0% | 5,935 | 20,253,745 |
| 2024-04-11 | 34.16 | 34.88 | 34 | 34.2 | -1.38% | 5,786 | 19,873,598 |
| 2024-04-10 | 35.7 | 36.09 | 34.51 | 34.68 | -2.86% | 9,691 | 33,746,194 |
| 2024-04-09 | 34.21 | 37.18 | 34.21 | 35.7 | +3.78% | 14,563 | 52,084,596 |
| 2024-04-08 | 36.21 | 36.52 | 34.37 | 34.4 | -6.01% | 12,324 | 43,206,935 |
| 2024-04-03 | 38.46 | 38.8 | 36.22 | 36.6 | -3.15% | 13,935 | 51,722,951 |
| 2024-04-02 | 39.6 | 39.68 | 37.44 | 37.79 | +0.05% | 29,295 | 112,385,690 |
| 2024-04-01 | 34.45 | 37.77 | 34.45 | 37.77 | +9.99% | 14,469 | 53,828,254 |
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：