股票概览
29.63
+4.48%
+1.27
28.3
开盘价
30.24
最高价
28.1
最低价
52,574
成交量
数据更新至: 2024-06-28
技术指标
29.20
MA5 (5日均线)
30.01
MA10 (10日均线)
29.97
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 | 28.3 | 30.24 | 28.1 | 29.63 | +4.48% | 52,574 | 154,627,882 |
| 2024-06-27 | 29.7 | 29.75 | 28.26 | 28.36 | -4.9% | 40,253 | 115,964,892 |
| 2024-06-26 | 29.08 | 30 | 28.48 | 29.82 | +3.22% | 37,273 | 108,699,463 |
| 2024-06-25 | 29.44 | 29.45 | 28.58 | 28.89 | -1.33% | 33,204 | 96,168,293 |
| 2024-06-24 | 30.17 | 30.36 | 29 | 29.28 | -3.05% | 50,017 | 149,132,915 |
| 2024-06-21 | 30.97 | 31.28 | 29.79 | 30.2 | -1.11% | 43,965 | 133,549,228 |
| 2024-06-20 | 30.55 | 31.07 | 30.35 | 30.54 | +0.07% | 44,426 | 136,564,507 |
| 2024-06-19 | 31.14 | 31.39 | 30.45 | 30.52 | -2.34% | 39,446 | 121,299,679 |
| 2024-06-18 | 31.31 | 31.77 | 30.85 | 31.25 | -1.11% | 56,426 | 176,105,251 |
| 2024-06-17 | 30.88 | 32.59 | 30.5 | 31.6 | +1.48% | 96,335 | 306,161,649 |
| 2024-06-14 | 30.15 | 31.88 | 30.11 | 31.14 | +2.33% | 121,785 | 380,244,892 |
| 2024-06-13 | 28.88 | 30.76 | 28.87 | 30.43 | +4.86% | 74,545 | 224,420,673 |
| 2024-06-12 | 28.95 | 29.19 | 28.55 | 29.02 | 0% | 30,673 | 88,797,397 |
| 2024-06-11 | 28.67 | 29.05 | 27.9 | 29.02 | +1.9% | 41,763 | 118,756,278 |
| 2024-06-07 | 30 | 30.2 | 28.1 | 28.48 | -4.84% | 75,749 | 219,711,239 |
| 2024-06-06 | 30 | 30.62 | 29.75 | 29.93 | -1.03% | 61,184 | 184,517,820 |
| 2024-06-05 | 31.22 | 31.4 | 30.2 | 30.24 | -3.85% | 72,666 | 223,606,901 |
| 2024-06-04 | 29.28 | 31.45 | 29.28 | 31.45 | +5.32% | 105,507 | 322,311,555 |
| 2024-06-03 | 29.53 | 29.98 | 28.9 | 29.86 | +0.4% | 63,367 | 187,077,715 |
| 2024-05-31 | 29.92 | 30.89 | 29.63 | 29.74 | -1.39% | 58,357 | 174,888,971 |
| 2024-05-30 | 31.22 | 32.23 | 30 | 30.16 | -0.95% | 80,401 | 247,628,378 |
| 2024-05-29 | 30.5 | 31.35 | 30.21 | 30.45 | -1.17% | 90,136 | 277,176,907 |
| 2024-05-28 | 29.99 | 31.82 | 29.99 | 30.81 | +1.62% | 140,010 | 433,131,180 |
| 2024-05-27 | 29 | 31.3 | 28.95 | 30.32 | +5.64% | 169,301 | 511,929,505 |
| 2024-05-24 | 26.89 | 30.12 | 26.89 | 28.7 | +7.69% | 130,400 | 377,663,764 |
| 2024-05-23 | 27.3 | 27.4 | 26.6 | 26.65 | -2.38% | 21,054 | 56,543,018 |
| 2024-05-22 | 27.27 | 27.5 | 26.77 | 27.3 | +0.11% | 31,298 | 85,126,925 |
| 2024-05-21 | 27.85 | 27.85 | 27.14 | 27.27 | -2.08% | 35,311 | 96,424,542 |
| 2024-05-20 | 28.11 | 28.12 | 27.66 | 27.85 | -0.92% | 35,755 | 99,647,735 |
| 2024-05-17 | 28.01 | 28.14 | 27.61 | 28.11 | +1.01% | 29,672 | 82,731,985 |
| 2024-05-16 | 28.9 | 29.12 | 27.7 | 27.83 | -3.64% | 47,932 | 135,941,718 |
| 2024-05-15 | 30 | 30.03 | 28.86 | 28.88 | -3.44% | 53,214 | 155,565,157 |
| 2024-05-14 | 29.65 | 30.68 | 29.61 | 29.91 | +1.98% | 64,011 | 193,086,127 |
| 2024-05-13 | 30.25 | 30.25 | 29.17 | 29.33 | -3.49% | 51,076 | 150,660,777 |
| 2024-05-10 | 29.63 | 30.6 | 29.5 | 30.39 | +2.6% | 74,206 | 222,902,473 |
| 2024-05-09 | 29.48 | 30.17 | 29.48 | 29.62 | +0.17% | 39,203 | 116,573,833 |
| 2024-05-08 | 30.2 | 30.34 | 29.54 | 29.57 | -2.67% | 43,641 | 130,172,087 |
| 2024-05-07 | 30.1 | 30.93 | 30.1 | 30.38 | -0.43% | 47,224 | 144,104,636 |
| 2024-05-06 | 29.84 | 31.29 | 29.84 | 30.51 | +4.02% | 85,556 | 263,413,145 |
| 2024-04-30 | 29.97 | 30.35 | 29.3 | 29.33 | -2.4% | 71,153 | 211,751,468 |
| 2024-04-29 | 28.15 | 30.46 | 28.02 | 30.05 | +6.67% | 92,940 | 273,762,641 |
| 2024-04-26 | 28.17 | 28.5 | 27.8 | 28.17 | +0.79% | 41,466 | 116,896,176 |
| 2024-04-25 | 27.35 | 28.2 | 26.88 | 27.95 | +2.19% | 41,413 | 114,252,046 |
| 2024-04-24 | 26.7 | 27.57 | 26.7 | 27.35 | +1.3% | 32,048 | 87,305,034 |
| 2024-04-23 | 26.83 | 27.79 | 26.29 | 27 | +0.63% | 37,196 | 100,536,814 |
| 2024-04-22 | 26.5 | 27.1 | 26.11 | 26.83 | +0.83% | 29,597 | 79,213,741 |
| 2024-04-19 | 27.46 | 27.48 | 26.4 | 26.61 | -3.52% | 40,416 | 108,493,918 |
| 2024-04-18 | 28.2 | 28.58 | 27.33 | 27.58 | -1.75% | 57,201 | 159,914,871 |
| 2024-04-17 | 26.89 | 28.38 | 26.89 | 28.07 | +4.58% | 46,724 | 130,204,612 |
| 2024-04-16 | 27.59 | 28.5 | 26.75 | 26.84 | -4.07% | 42,710 | 116,656,718 |
| 2024-04-15 | 26.8 | 28.38 | 26.8 | 27.98 | +4.4% | 53,010 | 147,492,932 |
| 2024-04-12 | 27.15 | 27.57 | 26.8 | 26.8 | -1.29% | 25,403 | 69,115,447 |
| 2024-04-11 | 26.98 | 27.8 | 26.75 | 27.15 | +0.11% | 34,017 | 92,964,298 |
| 2024-04-10 | 28.28 | 28.64 | 26.9 | 27.12 | -5.67% | 42,118 | 116,004,783 |
| 2024-04-09 | 28 | 28.81 | 27.92 | 28.75 | +1.99% | 30,170 | 85,536,332 |
| 2024-04-08 | 27.86 | 28.87 | 27.7 | 28.19 | +0.32% | 32,154 | 91,266,346 |
| 2024-04-03 | 28.36 | 28.6 | 27.72 | 28.1 | -1.75% | 30,310 | 85,074,824 |
| 2024-04-02 | 28.9 | 29.19 | 28.46 | 28.6 | -1.92% | 39,498 | 113,668,285 |
| 2024-04-01 | 28.97 | 29.85 | 28.88 | 29.16 | +3.18% | 58,730 | 172,485,995 |
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：