股票概览
30.07
+0.2%
+0.06
29.82
开盘价
30.78
最高价
29.36
最低价
19,940
成交量
数据更新至: 2024-06-28
技术指标
30.42
MA5 (5日均线)
31.95
MA10 (10日均线)
29.33
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 | 30.78 | 29.36 | 30.07 | +0.2% | 19,940 | 60,419,421 |
| 2024-06-27 | 30.58 | 31.4 | 29.8 | 30.01 | -2.91% | 26,250 | 80,524,486 |
| 2024-06-26 | 30.5 | 31.28 | 29.65 | 30.91 | +2.83% | 31,790 | 96,831,020 |
| 2024-06-25 | 31.04 | 31.28 | 29.2 | 30.06 | -3.13% | 32,204 | 96,469,214 |
| 2024-06-24 | 32.94 | 33.9 | 30.8 | 31.03 | -6.42% | 43,245 | 140,000,643 |
| 2024-06-21 | 34 | 34.99 | 32 | 33.16 | -8.17% | 57,082 | 190,636,090 |
| 2024-06-20 | 33.41 | 39.6 | 33.33 | 36.11 | +9.42% | 81,368 | 303,764,959 |
| 2024-06-19 | 32.85 | 33.28 | 31.75 | 33 | -0.9% | 39,336 | 127,662,267 |
| 2024-06-18 | 31.62 | 34.47 | 30.79 | 33.3 | +4.62% | 55,644 | 182,797,188 |
| 2024-06-17 | 28.92 | 34.47 | 28.73 | 31.83 | +8.23% | 60,590 | 190,711,914 |
| 2024-06-14 | 29.95 | 30 | 28.56 | 29.41 | -5.74% | 51,636 | 150,979,508 |
| 2024-06-13 | 25.5 | 31.2 | 25.5 | 31.2 | +20% | 44,683 | 132,667,491 |
| 2024-06-12 | 25.76 | 26.62 | 25.76 | 26 | +1.01% | 7,882 | 20,628,216 |
| 2024-06-11 | 24.38 | 25.88 | 23.81 | 25.74 | +5.58% | 10,281 | 25,798,257 |
| 2024-06-07 | 24.02 | 24.89 | 23.84 | 24.38 | +2.87% | 10,727 | 26,115,912 |
| 2024-06-06 | 25.52 | 26.74 | 23.51 | 23.7 | -6.21% | 17,851 | 44,189,322 |
| 2024-06-05 | 25.79 | 26.5 | 25.23 | 25.27 | -2.77% | 8,998 | 23,227,227 |
| 2024-06-04 | 27.3 | 27.3 | 25.65 | 25.99 | -5.32% | 12,375 | 32,278,411 |
| 2024-06-03 | 27.79 | 28.88 | 27.03 | 27.45 | -1.89% | 12,852 | 35,989,168 |
| 2024-05-31 | 27.49 | 28.74 | 27.05 | 27.98 | +1.75% | 14,776 | 41,540,818 |
| 2024-05-30 | 26.61 | 28.16 | 26.61 | 27.5 | +2.19% | 11,336 | 31,066,847 |
| 2024-05-29 | 26.34 | 27.6 | 26.23 | 26.91 | +2.16% | 10,654 | 28,754,203 |
| 2024-05-28 | 27.18 | 27.86 | 26.21 | 26.34 | -2.84% | 12,910 | 34,748,438 |
| 2024-05-27 | 25.89 | 27.18 | 25.1 | 27.11 | +5.9% | 10,800 | 28,369,215 |
| 2024-05-24 | 26.1 | 26.55 | 25.58 | 25.6 | -1.73% | 7,041 | 18,271,910 |
| 2024-05-23 | 27.22 | 27.22 | 26 | 26.05 | -3.8% | 9,736 | 25,825,058 |
| 2024-05-22 | 26.51 | 27.39 | 26.1 | 27.08 | +2.97% | 7,378 | 19,832,832 |
| 2024-05-21 | 26.56 | 27.16 | 26.1 | 26.3 | -1.31% | 5,560 | 14,709,130 |
| 2024-05-20 | 26.65 | 27.01 | 26.31 | 26.65 | -0.37% | 5,751 | 15,332,943 |
| 2024-05-17 | 26.62 | 26.81 | 25.93 | 26.75 | +0.6% | 7,728 | 20,439,096 |
| 2024-05-16 | 25.13 | 26.88 | 25.13 | 26.59 | +6.11% | 11,910 | 31,394,974 |
| 2024-05-15 | 25.72 | 26 | 24.98 | 25.06 | -2.64% | 5,466 | 13,877,598 |
| 2024-05-14 | 25.25 | 26 | 24.9 | 25.74 | +4.55% | 9,880 | 25,177,302 |
| 2024-05-13 | 25.82 | 26.14 | 24.54 | 24.62 | -4.98% | 7,965 | 20,002,296 |
| 2024-05-10 | 27.08 | 27.3 | 25.73 | 25.91 | -4.04% | 6,329 | 16,608,229 |
| 2024-05-09 | 26.53 | 27.39 | 26.53 | 27 | +1.77% | 5,131 | 13,833,889 |
| 2024-05-08 | 27.26 | 27.26 | 26.39 | 26.53 | -2.32% | 5,881 | 15,689,825 |
| 2024-05-07 | 26.76 | 27.26 | 26.67 | 27.16 | +1.34% | 6,504 | 17,562,466 |
| 2024-05-06 | 26.91 | 27.86 | 26.72 | 26.8 | +0.34% | 8,473 | 22,890,505 |
| 2024-04-30 | 27.02 | 27.46 | 26.38 | 26.71 | -0.89% | 9,233 | 24,719,892 |
| 2024-04-29 | 25.78 | 27 | 25.65 | 26.95 | +5.94% | 9,061 | 24,021,427 |
| 2024-04-26 | 24.81 | 25.65 | 24.1 | 25.44 | +3.5% | 6,787 | 17,047,251 |
| 2024-04-25 | 24.42 | 24.96 | 24.06 | 24.58 | +0.41% | 5,293 | 13,028,480 |
| 2024-04-24 | 23.99 | 24.55 | 23.41 | 24.48 | +3.55% | 4,805 | 11,643,077 |
| 2024-04-23 | 23.2 | 24.15 | 23.11 | 23.64 | +1.85% | 5,726 | 13,504,723 |
| 2024-04-22 | 22.25 | 23.4 | 21.31 | 23.21 | +3.62% | 7,157 | 16,313,023 |
| 2024-04-19 | 23.1 | 23.1 | 22.01 | 22.4 | -3.03% | 7,680 | 17,288,031 |
| 2024-04-18 | 23.06 | 23.95 | 22.49 | 23.1 | -0.09% | 7,649 | 17,787,063 |
| 2024-04-17 | 21.53 | 23.33 | 21.49 | 23.12 | +9.52% | 10,713 | 24,354,905 |
| 2024-04-16 | 22.75 | 23 | 21.06 | 21.11 | -9.09% | 9,097 | 19,653,859 |
| 2024-04-15 | 24.25 | 25.13 | 22.77 | 23.22 | -7.71% | 10,055 | 23,641,827 |
| 2024-04-12 | 25.35 | 25.89 | 25.08 | 25.16 | -0.63% | 5,430 | 13,821,118 |
| 2024-04-11 | 25.45 | 26.05 | 25.1 | 25.32 | -0.47% | 5,775 | 14,781,734 |
| 2024-04-10 | 26.85 | 26.96 | 25.05 | 25.44 | -5.25% | 7,065 | 18,128,375 |
| 2024-04-09 | 26.32 | 26.88 | 26.16 | 26.85 | +2.05% | 4,955 | 13,143,193 |
| 2024-04-08 | 28.36 | 28.36 | 26.12 | 26.31 | -6.04% | 6,480 | 17,493,037 |
| 2024-04-03 | 28.78 | 28.82 | 27.75 | 28 | -2.61% | 3,909 | 10,976,476 |
| 2024-04-02 | 29.47 | 29.47 | 28.53 | 28.75 | -2.01% | 4,334 | 12,495,544 |
| 2024-04-01 | 28.7 | 29.38 | 28.5 | 29.34 | +3.78% | 6,644 | 19,309,530 |
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：