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)
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 | 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 |
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：