股票概览
28.99
-1.29%
-0.38
29.3
开盘价
30.03
最高价
28.82
最低价
1,966
成交量
数据更新至: 2024-06-28
技术指标
29.47
MA5 (5日均线)
30.04
MA10 (10日均线)
37.52
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 | 29.3 | 30.03 | 28.82 | 28.99 | -1.29% | 1,966 | 5,798,753 |
| 2024-06-27 | 30.37 | 30.98 | 29.03 | 29.37 | -2.43% | 2,223 | 6,664,312 |
| 2024-06-26 | 28.89 | 30.24 | 28.68 | 30.1 | +3.51% | 2,178 | 6,389,034 |
| 2024-06-25 | 30.05 | 30.05 | 29.06 | 29.08 | -2.45% | 1,213 | 3,572,357 |
| 2024-06-24 | 30.51 | 30.66 | 29.32 | 29.81 | -3.18% | 2,966 | 8,877,201 |
| 2024-06-21 | 31.02 | 31.22 | 30.23 | 30.79 | -1.54% | 3,019 | 9,283,604 |
| 2024-06-20 | 30.47 | 31.4 | 29.76 | 31.27 | +3.54% | 7,298 | 22,482,713 |
| 2024-06-19 | 30.74 | 31.32 | 30.19 | 30.2 | -2.04% | 2,307 | 7,059,398 |
| 2024-06-18 | 30.2 | 31.11 | 29.67 | 30.83 | +3.01% | 4,612 | 14,175,245 |
| 2024-06-17 | 29.96 | 30.5 | 28.94 | 29.93 | -33.22% | 4,587 | 13,713,935 |
| 2024-06-14 | 45.19 | 45.97 | 44.45 | 44.82 | -1.71% | 2,964 | 13,380,302 |
| 2024-06-13 | 43.78 | 45.86 | 43.18 | 45.6 | +5.09% | 4,798 | 21,729,722 |
| 2024-06-12 | 43.91 | 45.88 | 43.24 | 43.39 | -1.27% | 3,039 | 13,535,437 |
| 2024-06-11 | 41.67 | 44.42 | 40.09 | 43.95 | +4.54% | 2,756 | 11,876,545 |
| 2024-06-07 | 43.53 | 43.53 | 41.7 | 42.04 | -3.4% | 2,353 | 9,962,216 |
| 2024-06-06 | 44.9 | 45.06 | 41.5 | 43.52 | -3.18% | 3,998 | 17,034,139 |
| 2024-06-05 | 46.09 | 46.5 | 44.79 | 44.95 | -2.47% | 2,085 | 9,537,240 |
| 2024-06-04 | 47.11 | 47.11 | 45.02 | 46.09 | -2.17% | 1,310 | 5,996,767 |
| 2024-06-03 | 48.69 | 49.07 | 46.5 | 47.11 | -3.13% | 2,502 | 11,857,443 |
| 2024-05-31 | 48.14 | 49.73 | 47.72 | 48.63 | +1.02% | 1,860 | 9,066,714 |
| 2024-05-30 | 47.5 | 48.49 | 46.79 | 48.14 | +1.65% | 1,622 | 7,744,452 |
| 2024-05-29 | 46.25 | 47.38 | 46.25 | 47.36 | +1.48% | 947 | 4,457,475 |
| 2024-05-28 | 47.73 | 47.81 | 46.34 | 46.67 | -3.09% | 1,322 | 6,235,282 |
| 2024-05-27 | 47.55 | 48.5 | 45.81 | 48.16 | +1.24% | 3,159 | 14,905,306 |
| 2024-05-24 | 48.85 | 49.5 | 47.57 | 47.57 | -3.92% | 3,092 | 14,960,686 |
| 2024-05-23 | 51.22 | 51.41 | 48.91 | 49.51 | -2.92% | 4,343 | 21,624,985 |
| 2024-05-22 | 51.36 | 51.47 | 50.28 | 51 | +0.2% | 5,840 | 29,716,386 |
| 2024-05-21 | 50.7 | 50.99 | 50.24 | 50.9 | +0.39% | 3,658 | 18,493,959 |
| 2024-05-20 | 50.4 | 50.78 | 49.4 | 50.7 | +0.6% | 5,407 | 27,192,202 |
| 2024-05-17 | 49.98 | 50.96 | 48.52 | 50.4 | +0.82% | 8,942 | 44,747,108 |
| 2024-05-16 | 48.7 | 51.2 | 48.49 | 49.99 | +1.81% | 7,124 | 35,498,403 |
| 2024-05-15 | 47.87 | 49.1 | 46.7 | 49.1 | +1.55% | 5,339 | 25,597,285 |
| 2024-05-14 | 47.97 | 48.35 | 46.28 | 48.35 | +0.73% | 5,001 | 23,787,951 |
| 2024-05-13 | 47.4 | 48.46 | 45.8 | 48 | -0.76% | 4,114 | 19,357,591 |
| 2024-05-10 | 48.53 | 49.35 | 46.48 | 48.37 | -0.33% | 5,676 | 26,818,012 |
| 2024-05-09 | 48.38 | 49.52 | 47.3 | 48.53 | -1.16% | 4,916 | 23,922,736 |
| 2024-05-08 | 46.77 | 49.16 | 45.56 | 49.1 | +4.96% | 6,710 | 32,079,323 |
| 2024-05-07 | 45.56 | 46.78 | 45.02 | 46.78 | +1.76% | 5,496 | 25,312,192 |
| 2024-05-06 | 45.23 | 46 | 45 | 45.97 | +1.3% | 6,371 | 28,950,594 |
| 2024-04-30 | 44.62 | 45.85 | 43.79 | 45.38 | +0.44% | 9,302 | 41,619,046 |
| 2024-04-29 | 40.5 | 45.36 | 40.1 | 45.18 | +10.33% | 9,560 | 41,062,276 |
| 2024-04-26 | 39.35 | 41.14 | 38.5 | 40.95 | +3.25% | 6,185 | 24,872,688 |
| 2024-04-25 | 39.45 | 40.66 | 38.01 | 39.66 | +0.41% | 5,579 | 22,118,808 |
| 2024-04-24 | 36.4 | 40.33 | 35.81 | 39.5 | +8.97% | 9,699 | 36,909,309 |
| 2024-04-23 | 37 | 37.38 | 36.06 | 36.25 | -3.67% | 7,065 | 25,916,733 |
| 2024-04-22 | 34.66 | 37.88 | 33.29 | 37.63 | +12.03% | 12,235 | 44,023,063 |
| 2024-04-19 | 35.68 | 35.68 | 32.78 | 33.59 | -5.83% | 9,628 | 32,388,423 |
| 2024-04-18 | 36.7 | 36.7 | 34.78 | 35.67 | -2.7% | 6,540 | 23,310,132 |
| 2024-04-17 | 36.5 | 38.36 | 35.82 | 36.66 | +3.71% | 8,511 | 31,554,139 |
| 2024-04-16 | 42.61 | 42.89 | 35.35 | 35.35 | -17.79% | 11,644 | 43,317,687 |
| 2024-04-15 | 46.42 | 46.46 | 41.55 | 43 | -8.18% | 4,007 | 17,445,467 |
| 2024-04-12 | 47.48 | 47.88 | 46.26 | 46.83 | -0.49% | 1,476 | 6,943,260 |
| 2024-04-11 | 46.48 | 47.9 | 46.22 | 47.06 | +1.75% | 1,336 | 6,304,687 |
| 2024-04-10 | 46.93 | 47.56 | 45.83 | 46.25 | -1.34% | 1,615 | 7,505,080 |
| 2024-04-09 | 46.92 | 47.47 | 46.55 | 46.88 | -0.99% | 925 | 4,350,042 |
| 2024-04-08 | 48.35 | 48.35 | 45.66 | 47.35 | -2.95% | 3,272 | 15,291,652 |
| 2024-04-03 | 46.49 | 49 | 44.86 | 48.79 | +4.9% | 3,031 | 14,289,097 |
| 2024-04-02 | 47.36 | 47.5 | 46.12 | 46.51 | -2.39% | 1,373 | 6,393,191 |
| 2024-04-01 | 46.94 | 48.26 | 46.94 | 47.65 | +0.59% | 4,303 | 20,484,482 |
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：