股票概览
29.92
+1.15%
+0.34
29.5
开盘价
30.67
最高价
29.1
最低价
12,570
成交量
数据更新至: 2024-06-28
技术指标
29.86
MA5 (5日均线)
31.00
MA10 (10日均线)
30.76
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 | 29.5 | 30.67 | 29.1 | 29.92 | +1.15% | 12,570 | 37,907,191 |
| 2024-06-27 | 30.01 | 30.79 | 29.58 | 29.58 | -2.73% | 11,283 | 33,955,618 |
| 2024-06-26 | 29.65 | 30.56 | 29.4 | 30.41 | +3.47% | 16,287 | 48,742,143 |
| 2024-06-25 | 30.28 | 30.3 | 29.1 | 29.39 | -2.03% | 17,827 | 52,850,011 |
| 2024-06-24 | 31.85 | 32.3 | 29.9 | 30 | -5.69% | 24,555 | 76,457,351 |
| 2024-06-21 | 32.66 | 33 | 31.01 | 31.81 | -5.36% | 30,476 | 96,825,081 |
| 2024-06-20 | 32.57 | 35.26 | 32.57 | 33.61 | +3.7% | 48,206 | 164,672,145 |
| 2024-06-19 | 31.54 | 32.95 | 30.89 | 32.41 | +3.25% | 26,282 | 84,188,496 |
| 2024-06-18 | 31.28 | 32.3 | 30.97 | 31.39 | -0.32% | 18,660 | 58,946,887 |
| 2024-06-17 | 31 | 32 | 30.64 | 31.49 | +0.83% | 17,123 | 53,886,823 |
| 2024-06-14 | 31.87 | 31.87 | 30.8 | 31.23 | -3.91% | 25,757 | 80,491,762 |
| 2024-06-13 | 31 | 34.16 | 30.54 | 32.5 | +4.1% | 36,766 | 119,522,750 |
| 2024-06-12 | 30.4 | 31.65 | 30.4 | 31.22 | +1.79% | 16,240 | 50,397,395 |
| 2024-06-11 | 28.93 | 30.77 | 28.48 | 30.67 | +5.4% | 19,110 | 56,964,462 |
| 2024-06-07 | 29.57 | 30.35 | 28.87 | 29.1 | -1.19% | 16,599 | 48,859,660 |
| 2024-06-06 | 30.1 | 31.13 | 29.23 | 29.45 | -0.2% | 17,715 | 53,330,682 |
| 2024-06-05 | 30.22 | 31 | 29.42 | 29.51 | -1.7% | 13,804 | 41,772,389 |
| 2024-06-04 | 31.7 | 31.7 | 29.6 | 30.02 | -4.03% | 19,700 | 59,864,482 |
| 2024-06-03 | 30.8 | 32.5 | 30.35 | 31.28 | +3.51% | 25,176 | 79,803,639 |
| 2024-05-31 | 30.06 | 31.31 | 30.02 | 30.22 | -0.17% | 17,150 | 52,626,523 |
| 2024-05-30 | 29.47 | 30.83 | 28.86 | 30.27 | +0.3% | 19,109 | 57,597,466 |
| 2024-05-29 | 30.04 | 30.61 | 29.78 | 30.18 | +0.43% | 18,104 | 54,691,726 |
| 2024-05-28 | 31 | 31.89 | 29.99 | 30.05 | -7.02% | 32,343 | 99,531,874 |
| 2024-05-27 | 29.59 | 33.14 | 28.65 | 32.32 | +11.18% | 39,856 | 124,032,370 |
| 2024-05-24 | 30.78 | 30.93 | 29 | 29.07 | -5.56% | 22,894 | 67,861,770 |
| 2024-05-23 | 31.94 | 32.47 | 30.74 | 30.78 | -1.69% | 27,676 | 87,580,323 |
| 2024-05-22 | 32.01 | 33.54 | 31.24 | 31.31 | +2.69% | 36,013 | 116,410,879 |
| 2024-05-21 | 30.5 | 31.28 | 29.56 | 30.49 | +2.63% | 27,938 | 84,763,647 |
| 2024-05-20 | 29 | 32.77 | 28.88 | 29.71 | +6.68% | 40,969 | 124,962,946 |
| 2024-05-17 | 27.31 | 27.92 | 26.53 | 27.85 | +2.01% | 14,437 | 39,207,200 |
| 2024-05-16 | 26.13 | 27.6 | 25.86 | 27.3 | +5.85% | 18,475 | 49,460,014 |
| 2024-05-15 | 26.05 | 26.61 | 25.72 | 25.79 | -1% | 8,180 | 21,312,062 |
| 2024-05-14 | 26.46 | 26.85 | 25.94 | 26.05 | +0.12% | 8,189 | 21,456,278 |
| 2024-05-13 | 26.72 | 26.74 | 25.94 | 26.02 | -2.73% | 6,787 | 17,785,186 |
| 2024-05-10 | 27.77 | 27.81 | 26.68 | 26.75 | -2.48% | 6,840 | 18,425,762 |
| 2024-05-09 | 26.7 | 27.72 | 26.7 | 27.43 | +2.66% | 7,543 | 20,617,508 |
| 2024-05-08 | 27.61 | 27.94 | 26.63 | 26.72 | -3.82% | 7,767 | 21,061,657 |
| 2024-05-07 | 27.65 | 28.05 | 27.63 | 27.78 | +0.87% | 5,649 | 15,733,174 |
| 2024-05-06 | 27.9 | 28.39 | 27.42 | 27.54 | -0.22% | 8,708 | 24,238,193 |
| 2024-04-30 | 27.72 | 27.98 | 27.11 | 27.6 | -0.72% | 9,157 | 25,108,477 |
| 2024-04-29 | 26.89 | 28.28 | 26.58 | 27.8 | +8.64% | 16,977 | 46,874,806 |
| 2024-04-26 | 24.58 | 25.94 | 24.2 | 25.59 | +5.53% | 10,383 | 26,343,597 |
| 2024-04-25 | 23.73 | 24.66 | 23.73 | 24.25 | +1.04% | 7,312 | 17,770,869 |
| 2024-04-24 | 23.59 | 24.52 | 23.51 | 24 | +1.31% | 8,296 | 19,984,074 |
| 2024-04-23 | 23.41 | 23.94 | 22.79 | 23.69 | +3.72% | 8,032 | 18,851,405 |
| 2024-04-22 | 22.7 | 23.19 | 21.88 | 22.84 | +0.31% | 7,698 | 17,522,513 |
| 2024-04-19 | 21.1 | 23.22 | 21.1 | 22.77 | -0.7% | 7,555 | 17,201,598 |
| 2024-04-18 | 22.82 | 23.49 | 22.5 | 22.93 | -0.52% | 11,195 | 25,773,792 |
| 2024-04-17 | 21.5 | 23.6 | 21.5 | 23.05 | +8.37% | 14,140 | 32,491,512 |
| 2024-04-16 | 24.89 | 24.98 | 21.06 | 21.27 | -16.72% | 20,392 | 44,997,340 |
| 2024-04-15 | 25.3 | 26.86 | 25.05 | 25.54 | +2.04% | 16,885 | 43,782,609 |
| 2024-04-12 | 24.83 | 25.52 | 24.62 | 25.03 | +2.29% | 9,527 | 23,984,128 |
| 2024-04-11 | 24.42 | 25.15 | 24.11 | 24.47 | -0.57% | 5,793 | 14,353,637 |
| 2024-04-10 | 25.22 | 25.22 | 24.41 | 24.61 | -2.38% | 10,847 | 26,840,373 |
| 2024-04-09 | 24.51 | 25.98 | 24.5 | 25.21 | +2.86% | 11,119 | 28,107,531 |
| 2024-04-08 | 26.05 | 26.1 | 24.51 | 24.51 | -5.91% | 9,164 | 22,899,412 |
| 2024-04-03 | 25.98 | 26.57 | 25.4 | 26.05 | +0.27% | 9,642 | 25,115,241 |
| 2024-04-02 | 26.72 | 26.96 | 25.72 | 25.98 | -2.7% | 9,799 | 25,570,644 |
| 2024-04-01 | 26.5 | 26.9 | 26.45 | 26.7 | +1.71% | 9,196 | 24,557,495 |
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：