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)
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 | 29.3 | 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 |
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：