股票概览
30.59
+1.86%
+0.56
29.82
开盘价
31.06
最高价
29.68
最低价
158,237
成交量
数据更新至: 2024-06-28
技术指标
30.92
MA5 (5日均线)
31.51
MA10 (10日均线)
34.95
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 | 29.82 | 31.06 | 29.68 | 30.59 | +1.86% | 158,237 | 482,901,552 |
| 2024-06-27 | 30.5 | 30.86 | 29.89 | 30.03 | -3.66% | 162,184 | 490,377,098 |
| 2024-06-26 | 30.88 | 31.48 | 30.41 | 31.17 | +1.63% | 144,323 | 445,545,003 |
| 2024-06-25 | 32.12 | 32.33 | 30.4 | 30.67 | -4.57% | 223,158 | 694,372,298 |
| 2024-06-24 | 31.47 | 33.3 | 31.47 | 32.14 | +1.26% | 229,231 | 743,646,156 |
| 2024-06-21 | 31.18 | 32.12 | 30.83 | 31.74 | -1.21% | 165,809 | 524,556,106 |
| 2024-06-20 | 32.03 | 33.17 | 31.74 | 32.13 | -0.12% | 264,073 | 855,749,304 |
| 2024-06-19 | 32.39 | 32.72 | 31.5 | 32.17 | +0.31% | 241,471 | 776,298,747 |
| 2024-06-18 | 32.28 | 32.7 | 31.66 | 32.07 | -1.02% | 240,659 | 772,015,257 |
| 2024-06-17 | 30.2 | 33.42 | 30.1 | 32.4 | +6.65% | 360,125 | 1,164,771,469 |
| 2024-06-14 | 29.7 | 30.54 | 29.11 | 30.38 | -27.65% | 232,220 | 696,210,011 |
| 2024-06-13 | 41.9 | 43.88 | 41.87 | 41.99 | +0.21% | 285,381 | 1,221,315,429 |
| 2024-06-12 | 40.35 | 42.3 | 39.99 | 41.9 | +3.2% | 225,167 | 934,272,372 |
| 2024-06-11 | 38.55 | 40.79 | 38.53 | 40.6 | +4.99% | 205,730 | 824,887,223 |
| 2024-06-07 | 38.6 | 39.49 | 37.86 | 38.67 | +1.2% | 139,328 | 537,963,027 |
| 2024-06-06 | 40 | 40.5 | 38.1 | 38.21 | -0.08% | 181,564 | 712,352,630 |
| 2024-06-05 | 37.61 | 38.99 | 37.58 | 38.24 | +0.82% | 104,249 | 401,485,712 |
| 2024-06-04 | 37.31 | 38.05 | 36.7 | 37.93 | +1.15% | 90,326 | 337,519,663 |
| 2024-06-03 | 37.8 | 38.15 | 36.72 | 37.5 | -2.42% | 107,558 | 403,820,742 |
| 2024-05-31 | 38 | 38.9 | 37.99 | 38.43 | +0.55% | 100,734 | 387,632,730 |
| 2024-05-30 | 36.86 | 38.5 | 36.62 | 38.22 | +2.85% | 121,074 | 458,619,797 |
| 2024-05-29 | 36.75 | 37.75 | 36.61 | 37.16 | +0.98% | 84,853 | 316,122,862 |
| 2024-05-28 | 36.5 | 38.25 | 36.38 | 36.8 | +0.55% | 118,635 | 443,047,738 |
| 2024-05-27 | 35.8 | 36.63 | 34.71 | 36.6 | +2.81% | 91,676 | 326,283,025 |
| 2024-05-24 | 37.1 | 37.46 | 35.35 | 35.6 | -4.04% | 111,006 | 401,793,422 |
| 2024-05-23 | 38.65 | 38.92 | 37.06 | 37.1 | -3.84% | 88,682 | 336,235,382 |
| 2024-05-22 | 37.72 | 38.58 | 37.65 | 38.58 | +2.36% | 69,664 | 265,759,450 |
| 2024-05-21 | 38.2 | 38.3 | 37.58 | 37.69 | -1.8% | 50,128 | 189,695,523 |
| 2024-05-20 | 38.21 | 38.6 | 37.95 | 38.38 | +0.47% | 62,654 | 239,823,727 |
| 2024-05-17 | 37.68 | 38.21 | 37.38 | 38.2 | +1.03% | 55,850 | 211,603,625 |
| 2024-05-16 | 38.3 | 38.43 | 37.68 | 37.81 | -0.74% | 63,931 | 243,048,695 |
| 2024-05-15 | 38.15 | 39.05 | 37.81 | 38.09 | -0.73% | 58,147 | 223,217,928 |
| 2024-05-14 | 38.89 | 39.42 | 38.2 | 38.37 | -1.21% | 71,067 | 274,757,920 |
| 2024-05-13 | 39.09 | 39.38 | 38.42 | 38.84 | -1.87% | 81,924 | 318,510,259 |
| 2024-05-10 | 40.5 | 40.93 | 39.42 | 39.58 | -2.8% | 129,197 | 516,532,114 |
| 2024-05-09 | 37.59 | 41 | 37.57 | 40.72 | +8.33% | 197,251 | 775,861,397 |
| 2024-05-08 | 38.78 | 38.98 | 37.48 | 37.59 | -3.04% | 69,897 | 266,134,886 |
| 2024-05-07 | 38.33 | 39 | 38.16 | 38.77 | +0.83% | 70,968 | 274,617,988 |
| 2024-05-06 | 38.82 | 38.9 | 38.12 | 38.45 | +1.26% | 80,322 | 308,808,120 |
| 2024-04-30 | 39.2 | 39.5 | 37.91 | 37.97 | -0.24% | 93,604 | 359,505,496 |
| 2024-04-29 | 36.9 | 38.13 | 36.77 | 38.06 | +3.54% | 84,247 | 316,726,791 |
| 2024-04-26 | 36.31 | 37.21 | 36.31 | 36.76 | +0.25% | 79,661 | 292,973,745 |
| 2024-04-25 | 35.35 | 37.87 | 35.01 | 36.67 | +4.06% | 98,841 | 363,637,830 |
| 2024-04-24 | 34.31 | 35.37 | 34.29 | 35.24 | +3.01% | 50,552 | 176,747,509 |
| 2024-04-23 | 34.28 | 34.8 | 33.75 | 34.21 | -0.15% | 43,043 | 147,047,347 |
| 2024-04-22 | 34.38 | 34.74 | 33.52 | 34.26 | -1.47% | 49,838 | 170,477,374 |
| 2024-04-19 | 35.59 | 36.1 | 34.74 | 34.77 | -3.79% | 61,437 | 217,010,644 |
| 2024-04-18 | 36.11 | 36.76 | 35.01 | 36.14 | -1.04% | 62,784 | 225,750,009 |
| 2024-04-17 | 36.02 | 36.63 | 35.64 | 36.52 | +2.93% | 71,472 | 259,182,839 |
| 2024-04-16 | 35.8 | 36.88 | 34.49 | 35.48 | -2.58% | 87,561 | 313,431,478 |
| 2024-04-15 | 35.68 | 38.28 | 35.53 | 36.42 | +2.53% | 100,175 | 371,870,911 |
| 2024-04-12 | 35.4 | 36.32 | 35.15 | 35.52 | +0.74% | 47,858 | 170,632,869 |
| 2024-04-11 | 35.52 | 36.41 | 35.2 | 35.26 | -1.76% | 54,552 | 194,926,749 |
| 2024-04-10 | 37.5 | 37.65 | 35.65 | 35.89 | -4.88% | 72,001 | 261,297,011 |
| 2024-04-09 | 37.5 | 38.3 | 37.27 | 37.73 | +0.35% | 47,573 | 179,390,915 |
| 2024-04-08 | 39.28 | 39.35 | 37.6 | 37.6 | -3.49% | 76,665 | 294,429,622 |
| 2024-04-03 | 38.86 | 39.38 | 38.12 | 38.96 | +0.93% | 78,924 | 306,549,969 |
| 2024-04-02 | 38.98 | 39.14 | 37.92 | 38.6 | -0.72% | 69,162 | 266,123,729 |
| 2024-04-01 | 37.72 | 38.88 | 37.6 | 38.88 | +2.64% | 88,882 | 341,574,250 |
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：