股票概览
29.42
-2.42%
-0.73
30.07
开盘价
30.34
最高价
29.35
最低价
17,763
成交量
数据更新至: 2024-06-28
技术指标
30.69
MA5 (5日均线)
32.57
MA10 (10日均线)
35.29
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 | 30.07 | 30.34 | 29.35 | 29.42 | -2.42% | 17,763 | 52,949,512 |
| 2024-06-27 | 31.93 | 32.04 | 29.72 | 30.15 | -5.93% | 20,777 | 63,725,061 |
| 2024-06-26 | 30.66 | 32.11 | 30.44 | 32.05 | +4.26% | 7,419 | 23,398,723 |
| 2024-06-25 | 31.02 | 31.37 | 30.66 | 30.74 | -1.09% | 6,908 | 21,389,557 |
| 2024-06-24 | 32.98 | 32.98 | 31.08 | 31.08 | -5.96% | 9,633 | 30,497,540 |
| 2024-06-21 | 33.84 | 34.01 | 33.02 | 33.05 | -2.42% | 6,361 | 21,273,751 |
| 2024-06-20 | 34.7 | 34.85 | 33.87 | 33.87 | -1.71% | 7,195 | 24,728,650 |
| 2024-06-19 | 35.58 | 35.6 | 34.46 | 34.46 | -2.85% | 6,885 | 24,040,500 |
| 2024-06-18 | 35.2 | 35.68 | 35.06 | 35.47 | +0.14% | 4,090 | 14,501,656 |
| 2024-06-17 | 35.79 | 35.94 | 34.64 | 35.42 | -1.58% | 11,157 | 39,351,824 |
| 2024-06-14 | 36.86 | 36.94 | 35.52 | 35.99 | -3.07% | 18,601 | 66,709,105 |
| 2024-06-13 | 37.75 | 37.94 | 36.6 | 37.13 | -1.46% | 9,695 | 36,006,622 |
| 2024-06-12 | 37.79 | 38.16 | 37.53 | 37.68 | -0.55% | 3,977 | 15,043,226 |
| 2024-06-11 | 36.81 | 38.24 | 36.52 | 37.89 | +2.07% | 3,422 | 12,856,896 |
| 2024-06-07 | 37.06 | 37.8 | 36.78 | 37.12 | +0.54% | 3,618 | 13,486,764 |
| 2024-06-06 | 38.65 | 39.01 | 36.72 | 36.92 | -4.43% | 6,520 | 24,537,632 |
| 2024-06-05 | 38.6 | 39.45 | 38.6 | 38.63 | -0.69% | 3,047 | 11,857,443 |
| 2024-06-04 | 39.1 | 39.28 | 38.45 | 38.9 | -0.74% | 3,812 | 14,747,702 |
| 2024-06-03 | 40.63 | 40.64 | 39 | 39.19 | -3.54% | 6,391 | 25,352,791 |
| 2024-05-31 | 39.84 | 40.82 | 39.84 | 40.63 | +1.58% | 4,186 | 16,932,021 |
| 2024-05-30 | 40.1 | 40.29 | 39.66 | 40 | +0.3% | 2,543 | 10,146,714 |
| 2024-05-29 | 39.53 | 40.78 | 39.53 | 39.88 | +0.89% | 4,678 | 18,847,543 |
| 2024-05-28 | 39.76 | 40.1 | 39.4 | 39.53 | -0.55% | 3,081 | 12,245,720 |
| 2024-05-27 | 40.19 | 40.6 | 39.3 | 39.75 | -0.6% | 4,237 | 16,808,608 |
| 2024-05-24 | 40.46 | 40.69 | 39.87 | 39.99 | -1.06% | 3,967 | 15,915,579 |
| 2024-05-23 | 41.71 | 41.71 | 40.32 | 40.42 | -2.39% | 4,715 | 19,227,453 |
| 2024-05-22 | 40.71 | 41.56 | 40.31 | 41.41 | +2.15% | 5,516 | 22,620,313 |
| 2024-05-21 | 41.98 | 41.98 | 40.46 | 40.54 | -3.55% | 6,221 | 25,488,556 |
| 2024-05-20 | 40.71 | 43.5 | 40.71 | 42.03 | +1.94% | 9,038 | 38,422,081 |
| 2024-05-17 | 40.84 | 41.39 | 40.3 | 41.23 | +1.43% | 2,983 | 12,191,660 |
| 2024-05-16 | 40.7 | 41.43 | 40.62 | 40.65 | -0.12% | 2,889 | 11,843,064 |
| 2024-05-15 | 41.36 | 41.69 | 40.7 | 40.7 | -1.69% | 4,071 | 16,771,237 |
| 2024-05-14 | 41.34 | 42.19 | 41.23 | 41.4 | -0.07% | 4,116 | 17,120,298 |
| 2024-05-13 | 42.62 | 42.62 | 41.31 | 41.43 | -3.2% | 6,234 | 26,023,674 |
| 2024-05-10 | 43.8 | 44.45 | 42.8 | 42.8 | -2.55% | 5,821 | 25,226,897 |
| 2024-05-09 | 43 | 44.36 | 43 | 43.92 | +3.51% | 7,621 | 33,494,384 |
| 2024-05-08 | 42.45 | 43.45 | 42.26 | 42.43 | -2.35% | 4,748 | 20,332,403 |
| 2024-05-07 | 42.68 | 43.45 | 42.53 | 43.45 | +1.02% | 6,240 | 26,887,046 |
| 2024-05-06 | 42.13 | 43.12 | 42.12 | 43.01 | +3.31% | 8,504 | 36,334,013 |
| 2024-04-30 | 42.72 | 42.75 | 41.31 | 41.63 | -3.41% | 9,448 | 39,599,849 |
| 2024-04-29 | 40.18 | 43.1 | 40.01 | 43.1 | +6.89% | 12,058 | 50,850,532 |
| 2024-04-26 | 39.4 | 40.35 | 39.15 | 40.32 | +2.41% | 5,286 | 21,077,233 |
| 2024-04-25 | 39.35 | 40.12 | 39.2 | 39.37 | 0% | 4,815 | 19,129,977 |
| 2024-04-24 | 39.5 | 39.86 | 38.92 | 39.37 | -0.18% | 4,014 | 15,771,183 |
| 2024-04-23 | 39.46 | 39.97 | 39.22 | 39.44 | +0.13% | 3,361 | 13,295,667 |
| 2024-04-22 | 39.3 | 40 | 39.04 | 39.39 | -0.3% | 4,012 | 15,849,645 |
| 2024-04-19 | 40 | 40.3 | 39.35 | 39.51 | -2.03% | 4,156 | 16,489,617 |
| 2024-04-18 | 40.58 | 41.04 | 39.72 | 40.33 | -0.62% | 4,634 | 18,730,961 |
| 2024-04-17 | 39.81 | 40.88 | 39.81 | 40.58 | +3.52% | 5,915 | 23,936,312 |
| 2024-04-16 | 41.05 | 41.64 | 39.12 | 39.2 | -6.06% | 7,561 | 30,284,055 |
| 2024-04-15 | 43.17 | 43.99 | 41 | 41.73 | -2.43% | 6,691 | 28,152,978 |
| 2024-04-12 | 44.12 | 44.21 | 42.77 | 42.77 | -2.86% | 6,273 | 27,111,129 |
| 2024-04-11 | 44 | 45.08 | 43.59 | 44.03 | -0.61% | 6,598 | 29,290,174 |
| 2024-04-10 | 46.33 | 46.66 | 44 | 44.3 | -3.99% | 8,672 | 39,036,795 |
| 2024-04-09 | 43.48 | 46.4 | 43.03 | 46.14 | +7.03% | 13,985 | 63,202,759 |
| 2024-04-08 | 45.11 | 45.6 | 43.11 | 43.11 | -3.92% | 5,378 | 23,710,556 |
| 2024-04-03 | 45.58 | 45.97 | 44.75 | 44.87 | -1.71% | 6,576 | 29,752,407 |
| 2024-04-02 | 44.51 | 45.97 | 44.39 | 45.65 | +1.74% | 6,240 | 28,253,812 |
| 2024-04-01 | 43.6 | 45.23 | 43.03 | 44.87 | +4.4% | 8,092 | 36,113,546 |
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：