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)
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 | 29.82 | 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 |
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：