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)
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 | 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 |
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：