股票概览
29.91
-2.16%
-0.66
30.44
开盘价
31.02
最高价
29.8
最低价
7,473
成交量
数据更新至: 2024-06-28
技术指标
30.12
MA5 (5日均线)
31.04
MA10 (10日均线)
31.53
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 | 30.44 | 31.02 | 29.8 | 29.91 | -2.16% | 7,473 | 22,743,609 |
| 2024-06-27 | 31.57 | 32.2 | 30.3 | 30.57 | -2.86% | 10,227 | 31,948,426 |
| 2024-06-26 | 28.78 | 31.48 | 28.51 | 31.47 | +8.78% | 8,739 | 26,513,143 |
| 2024-06-25 | 29.74 | 30.23 | 28.7 | 28.93 | -2.72% | 6,633 | 19,431,698 |
| 2024-06-24 | 31.08 | 31.43 | 29.68 | 29.74 | -5.53% | 7,649 | 23,105,164 |
| 2024-06-21 | 31.8 | 31.97 | 31.04 | 31.48 | -2.02% | 6,530 | 20,576,058 |
| 2024-06-20 | 32.08 | 33.15 | 31.8 | 32.13 | +0.16% | 9,105 | 29,609,048 |
| 2024-06-19 | 32.63 | 33.09 | 32 | 32.08 | -1.14% | 4,623 | 15,009,068 |
| 2024-06-18 | 31.43 | 32.65 | 31.3 | 32.45 | +2.5% | 7,075 | 22,869,365 |
| 2024-06-17 | 31.5 | 32.28 | 31.07 | 31.66 | -1.52% | 5,179 | 16,490,481 |
| 2024-06-14 | 31.94 | 32.56 | 31.66 | 32.15 | +0.31% | 4,980 | 16,001,843 |
| 2024-06-13 | 31.65 | 32.8 | 31.26 | 32.05 | +2.3% | 7,694 | 24,660,273 |
| 2024-06-12 | 31.46 | 31.95 | 31 | 31.33 | +0.97% | 6,407 | 20,259,511 |
| 2024-06-11 | 29.92 | 31.14 | 28.98 | 31.03 | +3.78% | 7,782 | 23,725,462 |
| 2024-06-07 | 29.91 | 30.97 | 29.66 | 29.9 | -1.06% | 8,601 | 26,014,931 |
| 2024-06-06 | 31.75 | 32.3 | 29.69 | 30.22 | -4.34% | 10,336 | 31,611,141 |
| 2024-06-05 | 32.12 | 32.55 | 31.4 | 31.59 | -2.38% | 10,166 | 32,434,365 |
| 2024-06-04 | 36.46 | 36.5 | 32.06 | 32.36 | -6.2% | 12,219 | 40,338,136 |
| 2024-06-03 | 35.5 | 36.05 | 34.05 | 34.5 | -1.71% | 5,987 | 20,898,327 |
| 2024-05-31 | 34.54 | 35.35 | 34 | 35.1 | +1.74% | 5,974 | 20,931,262 |
| 2024-05-30 | 33.3 | 35.28 | 32.56 | 34.5 | +3.14% | 7,491 | 25,501,156 |
| 2024-05-29 | 34.35 | 35.3 | 33.25 | 33.45 | -2.36% | 7,749 | 26,382,427 |
| 2024-05-28 | 35.29 | 35.7 | 34.13 | 34.26 | -3.17% | 4,684 | 16,291,035 |
| 2024-05-27 | 35.69 | 36.02 | 34.41 | 35.38 | +0.74% | 7,177 | 25,199,955 |
| 2024-05-24 | 37.4 | 37.58 | 35.01 | 35.12 | -5.16% | 10,917 | 39,250,685 |
| 2024-05-23 | 39 | 39 | 36.92 | 37.03 | -1.96% | 7,385 | 28,027,921 |
| 2024-05-22 | 38.05 | 38.18 | 37.26 | 37.77 | +0.27% | 3,565 | 13,470,961 |
| 2024-05-21 | 37.55 | 38.39 | 37.55 | 37.67 | -0.58% | 4,067 | 15,386,445 |
| 2024-05-20 | 37.78 | 38.8 | 37.31 | 37.89 | -0.81% | 6,195 | 23,572,489 |
| 2024-05-17 | 36.81 | 38.42 | 36.6 | 38.2 | +3.8% | 7,847 | 29,650,607 |
| 2024-05-16 | 36.43 | 37.4 | 36.42 | 36.8 | +1.38% | 5,136 | 19,019,942 |
| 2024-05-15 | 37.3 | 37.5 | 36.3 | 36.3 | -2.71% | 4,584 | 16,861,747 |
| 2024-05-14 | 37.08 | 37.83 | 36.75 | 37.31 | +1.91% | 6,147 | 22,933,223 |
| 2024-05-13 | 37.08 | 37.93 | 36.01 | 36.61 | -2.63% | 7,196 | 26,415,132 |
| 2024-05-10 | 38.42 | 38.94 | 37.22 | 37.6 | -1.98% | 6,202 | 23,484,001 |
| 2024-05-09 | 37.75 | 38.87 | 37.51 | 38.36 | +1.62% | 5,653 | 21,646,278 |
| 2024-05-08 | 37.96 | 38.65 | 37.6 | 37.75 | -1.36% | 6,849 | 26,022,836 |
| 2024-05-07 | 38.84 | 39.47 | 38.1 | 38.27 | -2.37% | 9,551 | 36,980,024 |
| 2024-05-06 | 38.7 | 40.69 | 38.7 | 39.2 | +2.48% | 11,556 | 45,816,066 |
| 2024-04-30 | 37.49 | 38.66 | 37.49 | 38.25 | +1.86% | 13,287 | 50,633,941 |
| 2024-04-29 | 35.21 | 38.08 | 35.21 | 37.55 | +6.86% | 16,800 | 62,089,225 |
| 2024-04-26 | 34.54 | 35.19 | 34.12 | 35.14 | +5.37% | 16,797 | 58,415,302 |
| 2024-04-25 | 33.8 | 35.27 | 33.3 | 33.35 | -0.6% | 18,987 | 64,604,738 |
| 2024-04-24 | 31.47 | 33.62 | 31.47 | 33.55 | +6.44% | 13,847 | 45,528,396 |
| 2024-04-23 | 31 | 31.79 | 30.68 | 31.52 | +1.68% | 10,511 | 33,063,688 |
| 2024-04-22 | 30.61 | 31.78 | 29.25 | 31 | -3.13% | 13,049 | 39,881,326 |
| 2024-04-19 | 31.7 | 33.2 | 31.2 | 32 | +5.86% | 21,151 | 67,977,124 |
| 2024-04-18 | 30.98 | 31.36 | 29.95 | 30.23 | -1.53% | 11,143 | 34,152,259 |
| 2024-04-17 | 28.99 | 30.7 | 28.49 | 30.7 | +10.11% | 12,834 | 38,682,928 |
| 2024-04-16 | 30.6 | 30.6 | 27.88 | 27.88 | -9.51% | 15,312 | 43,645,867 |
| 2024-04-15 | 33.74 | 34.43 | 30.43 | 30.81 | -10.15% | 12,618 | 40,187,058 |
| 2024-04-12 | 35.13 | 35.62 | 34.04 | 34.29 | -1.41% | 5,281 | 18,428,687 |
| 2024-04-11 | 34.44 | 35.46 | 34.1 | 34.78 | +0.52% | 4,910 | 17,180,931 |
| 2024-04-10 | 36.04 | 36.05 | 34.17 | 34.6 | -4.02% | 7,249 | 25,319,359 |
| 2024-04-09 | 36.29 | 36.68 | 35.58 | 36.05 | -0.33% | 5,921 | 21,337,914 |
| 2024-04-08 | 36.98 | 37 | 35.92 | 36.17 | -2.74% | 6,791 | 24,731,885 |
| 2024-04-03 | 38.2 | 38.34 | 36.5 | 37.19 | -3.63% | 10,454 | 38,837,720 |
| 2024-04-02 | 39.85 | 39.9 | 38.28 | 38.59 | -3.16% | 9,617 | 37,462,531 |
| 2024-04-01 | 39.53 | 40.06 | 39.11 | 39.85 | +1.94% | 10,202 | 40,461,438 |
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：