股票概览
28.55
-2.92%
-0.86
29.41
开盘价
29.74
最高价
28.41
最低价
79,342
成交量
数据更新至: 2024-06-28
技术指标
29.28
MA5 (5日均线)
30.84
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 | 29.41 | 29.74 | 28.41 | 28.55 | -2.92% | 79,342 | 231,266,419 |
| 2024-06-27 | 30.1 | 30.39 | 29.24 | 29.41 | -3.26% | 65,277 | 194,474,561 |
| 2024-06-26 | 28.05 | 30.46 | 27.41 | 30.4 | +8.38% | 105,882 | 310,039,874 |
| 2024-06-25 | 30.08 | 30.19 | 27.65 | 28.05 | -6.5% | 100,644 | 287,419,481 |
| 2024-06-24 | 30.96 | 31.77 | 29.7 | 30 | -4.52% | 77,387 | 237,361,676 |
| 2024-06-21 | 32 | 32.56 | 31.4 | 31.42 | -2.42% | 77,341 | 246,102,224 |
| 2024-06-20 | 32.15 | 33.6 | 31.99 | 32.2 | -0.65% | 116,781 | 383,782,156 |
| 2024-06-19 | 32.6 | 33.36 | 31.9 | 32.41 | -1.37% | 108,797 | 354,036,336 |
| 2024-06-18 | 32.6 | 34.18 | 32.6 | 32.86 | -0.76% | 114,580 | 381,943,635 |
| 2024-06-17 | 33.35 | 34.01 | 32.52 | 33.11 | +0.49% | 148,954 | 493,703,554 |
| 2024-06-14 | 31.55 | 33.72 | 31.11 | 32.95 | +4.11% | 198,920 | 646,507,812 |
| 2024-06-13 | 30.45 | 32.45 | 30.3 | 31.65 | +3.94% | 157,146 | 494,275,374 |
| 2024-06-12 | 30 | 31.69 | 29.9 | 30.45 | +1.33% | 141,324 | 436,624,062 |
| 2024-06-11 | 30.4 | 30.97 | 29.63 | 30.05 | -2.5% | 195,482 | 590,138,031 |
| 2024-06-07 | 29.6 | 30.82 | 28.66 | 30.82 | +20.02% | 202,287 | 614,659,027 |
| 2024-06-06 | 27.17 | 27.5 | 25.64 | 25.68 | -5.06% | 58,419 | 153,347,168 |
| 2024-06-05 | 26.88 | 28.18 | 26.6 | 27.05 | +0.56% | 49,950 | 136,617,609 |
| 2024-06-04 | 27.75 | 27.75 | 26.5 | 26.9 | -3.31% | 52,264 | 140,511,731 |
| 2024-06-03 | 28.6 | 28.78 | 27.6 | 27.82 | -1.73% | 53,868 | 151,997,627 |
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：