股票概览
29.98
+0.64%
+0.19
29.82
开盘价
30.6
最高价
29.65
最低价
11,126
成交量
数据更新至: 2024-06-28
技术指标
29.81
MA5 (5日均线)
31.03
MA10 (10日均线)
31.89
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 | 29.82 | 30.6 | 29.65 | 29.98 | +0.64% | 11,126 | 33,655,013 |
| 2024-06-27 | 30.4 | 30.64 | 29.77 | 29.79 | -2.23% | 9,557 | 28,808,537 |
| 2024-06-26 | 29.35 | 30.69 | 28.9 | 30.47 | +4.49% | 14,263 | 42,337,972 |
| 2024-06-25 | 29.65 | 30.08 | 28.88 | 29.16 | -1.65% | 12,145 | 35,759,591 |
| 2024-06-24 | 31.01 | 31.42 | 29.6 | 29.65 | -5.63% | 16,645 | 50,352,239 |
| 2024-06-21 | 31.99 | 32.08 | 31.1 | 31.42 | -1.84% | 11,095 | 35,005,342 |
| 2024-06-20 | 32.15 | 33.1 | 31.8 | 32.01 | -0.28% | 17,324 | 56,217,099 |
| 2024-06-19 | 32.7 | 33.1 | 32.01 | 32.1 | -2.55% | 10,690 | 34,690,331 |
| 2024-06-18 | 32.92 | 33.1 | 32.58 | 32.94 | +0.58% | 9,972 | 32,796,985 |
| 2024-06-17 | 32.97 | 33.43 | 32.26 | 32.75 | -0.64% | 10,726 | 35,395,313 |
| 2024-06-14 | 32.97 | 33.18 | 32.46 | 32.96 | 0% | 10,478 | 34,280,327 |
| 2024-06-13 | 32.61 | 33.44 | 32.3 | 32.96 | +1.07% | 11,713 | 38,509,334 |
| 2024-06-12 | 32.33 | 32.88 | 32.14 | 32.61 | +0.96% | 7,838 | 25,547,580 |
| 2024-06-11 | 31.8 | 32.48 | 31.1 | 32.3 | +1.76% | 9,595 | 30,553,128 |
| 2024-06-07 | 31.33 | 32.11 | 31.31 | 31.74 | +1.41% | 11,262 | 35,743,284 |
| 2024-06-06 | 32.79 | 33.18 | 31.15 | 31.3 | -4.05% | 17,928 | 56,989,457 |
| 2024-06-05 | 33.12 | 33.37 | 32.62 | 32.62 | -1.66% | 8,964 | 29,599,443 |
| 2024-06-04 | 33.69 | 33.69 | 32.7 | 33.17 | -1.31% | 12,694 | 41,860,101 |
| 2024-06-03 | 34.32 | 34.65 | 33.3 | 33.61 | -2.01% | 13,755 | 46,700,717 |
| 2024-05-31 | 34 | 34.75 | 33.76 | 34.3 | -0.32% | 15,135 | 51,864,409 |
| 2024-05-30 | 33.7 | 35.5 | 33.68 | 34.41 | +3.02% | 22,571 | 78,307,076 |
| 2024-05-29 | 33.22 | 33.8 | 32.68 | 33.4 | +1.49% | 10,292 | 34,430,169 |
| 2024-05-28 | 33.23 | 33.45 | 32.68 | 32.91 | -0.93% | 9,115 | 30,147,426 |
| 2024-05-27 | 33.03 | 33.46 | 32.29 | 33.22 | +0.73% | 11,282 | 36,909,803 |
| 2024-05-24 | 33.99 | 33.99 | 32.88 | 32.98 | -2.43% | 11,256 | 37,424,816 |
| 2024-05-23 | 34.66 | 34.66 | 33.72 | 33.8 | -2.48% | 10,994 | 37,385,512 |
| 2024-05-22 | 34.2 | 34.7 | 33.86 | 34.66 | +1.88% | 10,752 | 37,025,653 |
| 2024-05-21 | 35.01 | 35.01 | 34 | 34.02 | -3.05% | 14,980 | 51,372,391 |
| 2024-05-20 | 35.5 | 36.12 | 34.95 | 35.09 | -1.4% | 14,498 | 51,341,176 |
| 2024-05-17 | 34.83 | 35.65 | 34.53 | 35.59 | +2.3% | 12,893 | 45,297,916 |
| 2024-05-16 | 34.89 | 35.48 | 34.79 | 34.79 | -1% | 9,611 | 33,733,468 |
| 2024-05-15 | 35.18 | 36.09 | 35.14 | 35.14 | -0.09% | 10,590 | 37,681,651 |
| 2024-05-14 | 35.09 | 35.94 | 35.08 | 35.17 | -0.03% | 9,582 | 33,855,966 |
| 2024-05-13 | 35.58 | 36.28 | 34.88 | 35.18 | -2.68% | 14,076 | 49,698,869 |
| 2024-05-10 | 37.46 | 37.86 | 35.95 | 36.15 | -3.5% | 19,569 | 71,275,162 |
| 2024-05-09 | 37.28 | 38.18 | 37.28 | 37.46 | -0.11% | 20,895 | 78,914,303 |
| 2024-05-08 | 37.58 | 38.99 | 36.72 | 37.5 | -1.03% | 30,477 | 114,993,781 |
| 2024-05-07 | 36.89 | 38.55 | 35.95 | 37.89 | +4.04% | 35,189 | 131,235,420 |
| 2024-05-06 | 36.43 | 36.79 | 36.19 | 36.42 | +1.19% | 17,552 | 64,127,336 |
| 2024-04-30 | 36.8 | 37 | 35.58 | 35.99 | -1.69% | 19,949 | 71,863,024 |
| 2024-04-29 | 35.8 | 36.68 | 35.35 | 36.61 | -0.41% | 32,323 | 116,516,794 |
| 2024-04-26 | 36.1 | 36.88 | 35.24 | 36.76 | +2.91% | 19,640 | 71,382,132 |
| 2024-04-25 | 35.7 | 36.37 | 35.2 | 35.72 | -0.22% | 16,262 | 58,444,641 |
| 2024-04-24 | 34.74 | 35.82 | 34.74 | 35.8 | +3.05% | 17,622 | 62,310,535 |
| 2024-04-23 | 34.25 | 35.6 | 34.25 | 34.74 | -0.2% | 13,748 | 48,088,288 |
| 2024-04-22 | 35.41 | 35.41 | 33.75 | 34.81 | +0.52% | 16,115 | 55,909,364 |
| 2024-04-19 | 34.7 | 36 | 34.38 | 34.63 | -0.75% | 23,600 | 82,511,105 |
| 2024-04-18 | 36.57 | 36.7 | 34.8 | 34.89 | -5.88% | 42,411 | 150,473,340 |
| 2024-04-17 | 31.99 | 37.21 | 31.99 | 37.07 | +19.54% | 62,884 | 221,086,038 |
| 2024-04-16 | 33.1 | 33.65 | 31.01 | 31.01 | -7.85% | 33,225 | 105,799,416 |
| 2024-04-15 | 35.56 | 36.23 | 33.14 | 33.65 | -5.93% | 33,578 | 114,341,147 |
| 2024-04-12 | 36.86 | 37.41 | 35.73 | 35.77 | -3.35% | 16,926 | 61,561,054 |
| 2024-04-11 | 37.38 | 38.01 | 36.86 | 37.01 | -1.54% | 14,353 | 53,646,672 |
| 2024-04-10 | 38 | 38.95 | 37.51 | 37.59 | -3.39% | 16,377 | 62,281,232 |
| 2024-04-09 | 38.33 | 39.59 | 38.11 | 38.91 | +1.97% | 14,973 | 58,294,495 |
| 2024-04-08 | 39.3 | 39.52 | 38.1 | 38.16 | -3.44% | 20,268 | 78,498,030 |
| 2024-04-03 | 40.99 | 40.99 | 39.42 | 39.52 | -3.63% | 22,059 | 87,909,177 |
| 2024-04-02 | 41.93 | 42.23 | 40.63 | 41.01 | -0.63% | 19,568 | 80,676,165 |
| 2024-04-01 | 41.03 | 41.88 | 40.5 | 41.27 | +0.58% | 22,712 | 93,594,100 |
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：