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)
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 | 29.25 | 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 |
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：