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)
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 | 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 |
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：