股票概览
28.94
-1.53%
-0.45
29.5
开盘价
30.48
最高价
28.7
最低价
28,103
成交量
数据更新至: 2024-06-28
技术指标
29.96
MA5 (5日均线)
31.33
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 | 29.5 | 30.48 | 28.7 | 28.94 | -1.53% | 28,103 | 82,700,161 |
| 2024-06-27 | 30.81 | 30.84 | 29.12 | 29.39 | -4.52% | 22,287 | 65,990,967 |
| 2024-06-26 | 29.86 | 31 | 29.42 | 30.78 | +3.18% | 30,303 | 92,137,049 |
| 2024-06-25 | 31.17 | 31.17 | 29.75 | 29.83 | -3.34% | 19,100 | 57,664,339 |
| 2024-06-24 | 32.22 | 32.82 | 30.81 | 30.86 | -5.25% | 20,248 | 63,890,454 |
| 2024-06-21 | 32.51 | 32.94 | 32.07 | 32.57 | +0.31% | 12,588 | 40,990,611 |
| 2024-06-20 | 32.47 | 34.08 | 31.8 | 32.47 | -0.28% | 25,621 | 84,146,986 |
| 2024-06-19 | 32.83 | 33 | 32.26 | 32.56 | -0.7% | 15,810 | 51,610,544 |
| 2024-06-18 | 32.76 | 34.06 | 32.63 | 32.79 | -0.85% | 31,525 | 104,965,681 |
| 2024-06-17 | 32.32 | 33.25 | 31.72 | 33.07 | +3.6% | 38,539 | 126,320,676 |
| 2024-06-14 | 33.7 | 33.7 | 31.68 | 31.92 | -4.29% | 79,505 | 256,807,605 |
| 2024-06-13 | 33.25 | 33.73 | 32.38 | 33.35 | +1.68% | 24,804 | 82,316,813 |
| 2024-06-12 | 33.2 | 33.25 | 32.32 | 32.8 | -1.18% | 18,198 | 59,553,519 |
| 2024-06-11 | 31.61 | 33.3 | 31.24 | 33.19 | +4.9% | 34,021 | 109,736,191 |
| 2024-06-07 | 32.2 | 32.51 | 31.5 | 31.64 | -1.16% | 24,971 | 79,828,839 |
| 2024-06-06 | 33.65 | 33.65 | 31.1 | 32.01 | -4.16% | 36,703 | 117,831,736 |
| 2024-06-05 | 34.02 | 34.75 | 33.27 | 33.4 | -2.74% | 25,360 | 86,430,511 |
| 2024-06-04 | 34.01 | 35.35 | 33.92 | 34.34 | -0.32% | 25,095 | 86,861,445 |
| 2024-06-03 | 35.54 | 35.93 | 34.23 | 34.45 | -0.14% | 35,865 | 125,664,517 |
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：