股票概览
29.85
+1.67%
+0.49
29.25
开盘价
30.49
最高价
29.11
最低价
20,453
成交量
数据更新至: 2024-06-28
技术指标
29.55
MA5 (5日均线)
29.96
MA10 (10日均线)
29.89
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 | 29.25 | 30.49 | 29.11 | 29.85 | +1.67% | 20,453 | 61,334,200 |
| 2024-06-27 | 30 | 30.25 | 29.24 | 29.36 | -2.78% | 17,630 | 52,396,054 |
| 2024-06-26 | 28.59 | 30.25 | 28.28 | 30.2 | +5.45% | 27,579 | 81,337,051 |
| 2024-06-25 | 29.67 | 29.71 | 28.52 | 28.64 | -3.6% | 21,395 | 61,933,392 |
| 2024-06-24 | 31 | 31.28 | 29.63 | 29.71 | -3.57% | 28,576 | 86,774,824 |
| 2024-06-21 | 30 | 31.29 | 29.73 | 30.81 | +1.75% | 32,224 | 98,802,901 |
| 2024-06-20 | 29.82 | 31.35 | 29.82 | 30.28 | +1.41% | 35,126 | 107,671,703 |
| 2024-06-19 | 30.68 | 30.68 | 29.73 | 29.86 | -1.68% | 17,429 | 52,324,531 |
| 2024-06-18 | 30.53 | 30.87 | 30.11 | 30.37 | -0.46% | 19,709 | 60,100,170 |
| 2024-06-17 | 30.36 | 31.3 | 30.34 | 30.51 | -0.42% | 26,558 | 81,702,881 |
| 2024-06-14 | 30.62 | 31.35 | 30.5 | 30.64 | -0.78% | 35,299 | 108,780,418 |
| 2024-06-13 | 30.02 | 31.55 | 29.92 | 30.88 | +2.73% | 43,542 | 134,211,738 |
| 2024-06-12 | 29.25 | 30.39 | 29.09 | 30.06 | +1.59% | 30,438 | 90,470,944 |
| 2024-06-11 | 28.5 | 29.64 | 27.71 | 29.59 | +0.75% | 33,530 | 95,863,675 |
| 2024-06-07 | 29.48 | 29.72 | 29.06 | 29.37 | +0.72% | 15,937 | 46,897,179 |
| 2024-06-06 | 30.05 | 30.21 | 28.91 | 29.16 | -2.15% | 25,773 | 75,900,983 |
| 2024-06-05 | 30 | 30.65 | 29.63 | 29.8 | -1.62% | 25,303 | 76,004,885 |
| 2024-06-04 | 29.01 | 30.29 | 28.89 | 30.29 | +4.13% | 28,409 | 84,272,866 |
| 2024-06-03 | 29.7 | 30.08 | 28.9 | 29.09 | -0.95% | 23,376 | 69,067,714 |
| 2024-05-31 | 29.1 | 29.74 | 29.1 | 29.37 | +0.24% | 19,400 | 57,186,491 |
| 2024-05-30 | 28.88 | 29.45 | 28.59 | 29.3 | +1.21% | 22,498 | 65,751,928 |
| 2024-05-29 | 28.56 | 29.04 | 28.41 | 28.95 | +0.98% | 14,123 | 40,684,161 |
| 2024-05-28 | 28.82 | 29.48 | 28.6 | 28.67 | -0.17% | 20,716 | 60,176,360 |
| 2024-05-27 | 27.88 | 28.72 | 27.51 | 28.72 | +3.91% | 20,263 | 57,055,192 |
| 2024-05-24 | 28.58 | 28.69 | 27.64 | 27.64 | -3.32% | 13,885 | 39,068,483 |
| 2024-05-23 | 28.92 | 29.1 | 28.47 | 28.59 | -1.14% | 14,379 | 41,371,245 |
| 2024-05-22 | 28.74 | 28.95 | 28.5 | 28.92 | +1.05% | 11,532 | 33,203,401 |
| 2024-05-21 | 29.1 | 29.1 | 28.48 | 28.62 | -1.55% | 11,145 | 31,994,044 |
| 2024-05-20 | 29.35 | 29.48 | 28.96 | 29.07 | +0.35% | 17,301 | 50,569,906 |
| 2024-05-17 | 28.38 | 28.97 | 28.1 | 28.97 | +2.11% | 15,892 | 45,647,472 |
| 2024-05-16 | 28.51 | 28.7 | 28.23 | 28.37 | +0.14% | 11,988 | 34,155,117 |
| 2024-05-15 | 28.79 | 28.89 | 28.3 | 28.33 | -1.6% | 13,386 | 38,281,265 |
| 2024-05-14 | 28.79 | 29.25 | 28.76 | 28.79 | +0.63% | 12,268 | 35,557,902 |
| 2024-05-13 | 29 | 29.3 | 28.48 | 28.61 | -2.85% | 17,904 | 51,419,109 |
| 2024-05-10 | 29.95 | 30.27 | 29.3 | 29.45 | -1.9% | 20,715 | 61,275,318 |
| 2024-05-09 | 29.49 | 30.2 | 29.49 | 30.02 | +1.52% | 20,356 | 61,079,706 |
| 2024-05-08 | 30.25 | 30.27 | 29.57 | 29.57 | -2.34% | 25,888 | 77,246,547 |
| 2024-05-07 | 30.8 | 30.85 | 30.2 | 30.28 | -1.72% | 27,727 | 84,433,637 |
| 2024-05-06 | 30.5 | 31.18 | 30.03 | 30.81 | +3.22% | 34,968 | 106,674,818 |
| 2024-04-30 | 29.99 | 30.48 | 29.5 | 29.85 | 0% | 30,405 | 90,990,885 |
| 2024-04-29 | 29.3 | 29.95 | 29.24 | 29.85 | +2.33% | 29,244 | 86,789,411 |
| 2024-04-26 | 29 | 29.43 | 28.7 | 29.17 | +0.59% | 29,906 | 87,211,089 |
| 2024-04-25 | 28.7 | 29.18 | 28.27 | 29 | +0.94% | 28,032 | 80,720,412 |
| 2024-04-24 | 28.17 | 28.74 | 27.81 | 28.73 | +3.31% | 25,147 | 71,298,925 |
| 2024-04-23 | 27.8 | 28.25 | 27.53 | 27.81 | -0.61% | 20,028 | 55,714,519 |
| 2024-04-22 | 27.49 | 28.53 | 26.68 | 27.98 | +2.53% | 30,627 | 85,608,911 |
| 2024-04-19 | 28.25 | 28.25 | 27.1 | 27.29 | -3.53% | 34,137 | 93,783,185 |
| 2024-04-18 | 28.26 | 29.12 | 28.11 | 28.29 | +0.14% | 35,630 | 102,069,927 |
| 2024-04-17 | 26.9 | 28.35 | 26.9 | 28.25 | +6.2% | 37,313 | 103,810,128 |
| 2024-04-16 | 28.57 | 28.87 | 26.51 | 26.6 | -8.5% | 43,223 | 120,524,232 |
| 2024-04-15 | 28 | 29.97 | 26.6 | 29.07 | +2.32% | 63,105 | 179,758,151 |
| 2024-04-12 | 29.55 | 30.2 | 28.33 | 28.41 | -6.33% | 65,806 | 190,943,369 |
| 2024-04-11 | 31 | 31.8 | 30.2 | 30.33 | -6.48% | 80,431 | 248,495,579 |
| 2024-04-10 | 30.88 | 32.5 | 29.75 | 32.43 | +5.46% | 114,296 | 355,251,410 |
| 2024-04-09 | 28.1 | 31.15 | 27.66 | 30.75 | +9.86% | 92,312 | 275,369,674 |
| 2024-04-08 | 27.26 | 28.98 | 27.26 | 27.99 | +2.98% | 48,874 | 138,355,413 |
| 2024-04-03 | 27.31 | 27.97 | 27.04 | 27.18 | -0.29% | 16,918 | 46,414,439 |
| 2024-04-02 | 27 | 27.54 | 26.66 | 27.26 | +0.59% | 15,091 | 40,923,279 |
| 2024-04-01 | 26.32 | 27.24 | 26 | 27.1 | +4.03% | 20,326 | 54,373,847 |
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：