股票概览
29.12
+1.11%
+0.32
28.64
开盘价
29.77
最高价
28.52
最低价
22,465
成交量
数据更新至: 2024-06-28
技术指标
29.20
MA5 (5日均线)
30.47
MA10 (10日均线)
30.23
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 | 28.64 | 29.77 | 28.52 | 29.12 | +1.11% | 22,465 | 65,829,846 |
| 2024-06-27 | 29.45 | 30.28 | 28.71 | 28.8 | -2.21% | 26,927 | 79,434,712 |
| 2024-06-26 | 28 | 29.61 | 27.92 | 29.45 | +3.59% | 27,787 | 80,592,848 |
| 2024-06-25 | 30.71 | 30.78 | 28.22 | 28.43 | -5.86% | 41,206 | 119,719,550 |
| 2024-06-24 | 32.6 | 32.95 | 30.01 | 30.2 | -8.32% | 47,576 | 149,522,631 |
| 2024-06-21 | 32.2 | 33.33 | 31.55 | 32.94 | +0.89% | 49,212 | 159,244,987 |
| 2024-06-20 | 30.6 | 33.84 | 30.56 | 32.65 | +6.87% | 77,592 | 252,356,347 |
| 2024-06-19 | 30.9 | 31.31 | 29.81 | 30.55 | -1.32% | 40,471 | 123,229,637 |
| 2024-06-18 | 31.24 | 31.44 | 30.51 | 30.96 | -1.9% | 33,750 | 104,487,848 |
| 2024-06-17 | 31.59 | 32.08 | 31.2 | 31.56 | -0.91% | 39,609 | 125,316,986 |
| 2024-06-14 | 32.31 | 32.65 | 31.51 | 31.85 | -3.98% | 47,093 | 150,183,498 |
| 2024-06-13 | 32.02 | 33.95 | 31.14 | 33.17 | +4.57% | 80,537 | 263,710,584 |
| 2024-06-12 | 31.62 | 33.67 | 30.82 | 31.72 | +8.44% | 52,703 | 168,653,592 |
| 2024-06-11 | 27.99 | 29.26 | 26.87 | 29.25 | +4.5% | 22,071 | 62,880,126 |
| 2024-06-07 | 27.88 | 28.48 | 27.54 | 27.99 | +1.19% | 11,209 | 31,359,642 |
| 2024-06-06 | 28.86 | 30 | 27.56 | 27.66 | -3.56% | 17,784 | 50,625,089 |
| 2024-06-05 | 29.08 | 29.75 | 28.6 | 28.68 | -1.21% | 11,869 | 34,654,387 |
| 2024-06-04 | 30.19 | 30.23 | 28.4 | 29.03 | -4.32% | 18,736 | 54,463,606 |
| 2024-06-03 | 30.55 | 31.1 | 30.02 | 30.34 | +0.3% | 16,907 | 51,784,636 |
| 2024-05-31 | 30.16 | 30.78 | 29.9 | 30.25 | +0.77% | 13,441 | 40,792,268 |
| 2024-05-30 | 29.33 | 30.4 | 28.91 | 30.02 | +2.35% | 14,399 | 42,992,346 |
| 2024-05-29 | 29.6 | 30.26 | 29.16 | 29.33 | -1.15% | 12,984 | 38,604,660 |
| 2024-05-28 | 29.89 | 30.88 | 29.64 | 29.67 | +0.24% | 19,677 | 59,419,209 |
| 2024-05-27 | 28.8 | 29.75 | 27.89 | 29.6 | +3.86% | 14,085 | 40,547,138 |
| 2024-05-24 | 29.36 | 29.81 | 28.38 | 28.5 | -3.06% | 10,380 | 30,042,694 |
| 2024-05-23 | 30.2 | 30.28 | 29.28 | 29.4 | -3.38% | 12,436 | 36,974,531 |
| 2024-05-22 | 29.16 | 30.43 | 29.16 | 30.43 | +4.79% | 16,434 | 48,880,279 |
| 2024-05-21 | 30.03 | 30.19 | 28.97 | 29.04 | -3.14% | 14,511 | 42,490,523 |
| 2024-05-20 | 30.09 | 30.58 | 29.71 | 29.98 | -0.33% | 13,255 | 39,806,495 |
| 2024-05-17 | 29.63 | 30.25 | 29.61 | 30.08 | +1.69% | 11,282 | 33,789,337 |
| 2024-05-16 | 29.83 | 30.41 | 29.57 | 29.58 | +0.78% | 8,486 | 25,444,950 |
| 2024-05-15 | 30.13 | 30.49 | 29.32 | 29.35 | -1.97% | 7,419 | 22,114,816 |
| 2024-05-14 | 29.6 | 30.1 | 29.5 | 29.94 | +2.18% | 10,087 | 30,036,181 |
| 2024-05-13 | 30.4 | 30.6 | 29.13 | 29.3 | -4.03% | 15,245 | 45,135,179 |
| 2024-05-10 | 31.83 | 31.96 | 30.48 | 30.53 | -4.08% | 14,195 | 43,913,522 |
| 2024-05-09 | 31.66 | 32.44 | 31.64 | 31.83 | +0.6% | 10,908 | 34,841,517 |
| 2024-05-08 | 32.07 | 32.77 | 31.5 | 31.64 | -3.24% | 11,792 | 37,672,187 |
| 2024-05-07 | 32.22 | 33.28 | 32.01 | 32.7 | +2.03% | 15,518 | 50,813,715 |
| 2024-05-06 | 32.46 | 32.98 | 31.4 | 32.05 | -0.16% | 17,576 | 56,278,153 |
| 2024-04-30 | 31.9 | 32.45 | 30.83 | 32.1 | +4.12% | 25,955 | 82,172,910 |
| 2024-04-29 | 29.79 | 30.96 | 29.27 | 30.83 | +5.47% | 19,299 | 58,371,068 |
| 2024-04-26 | 28.01 | 29.58 | 27.86 | 29.23 | +4.39% | 19,031 | 54,941,174 |
| 2024-04-25 | 27.71 | 28.6 | 27.6 | 28 | -0.28% | 14,395 | 40,563,991 |
| 2024-04-24 | 26.56 | 28.4 | 26.56 | 28.08 | +5.8% | 17,765 | 49,397,155 |
| 2024-04-23 | 25.25 | 26.65 | 25.25 | 26.54 | +4.65% | 14,118 | 36,996,160 |
| 2024-04-22 | 25.5 | 25.76 | 24.5 | 25.36 | +0.04% | 10,996 | 27,782,273 |
| 2024-04-19 | 25.91 | 26 | 25.02 | 25.35 | -3.28% | 11,503 | 29,272,435 |
| 2024-04-18 | 26.5 | 26.78 | 25.6 | 26.21 | -2.24% | 15,808 | 41,468,219 |
| 2024-04-17 | 25.5 | 26.93 | 25.5 | 26.81 | +7.24% | 18,253 | 48,081,528 |
| 2024-04-16 | 26.78 | 26.9 | 25 | 25 | -8.16% | 17,914 | 46,003,510 |
| 2024-04-15 | 27.68 | 28.3 | 26.71 | 27.22 | -3.13% | 12,150 | 33,290,112 |
| 2024-04-12 | 28.48 | 28.8 | 28 | 28.1 | -0.95% | 9,745 | 27,718,626 |
| 2024-04-11 | 28.5 | 29.26 | 28.19 | 28.37 | -1.49% | 10,664 | 30,626,046 |
| 2024-04-10 | 30.13 | 30.13 | 28.53 | 28.8 | -4.57% | 10,540 | 30,711,413 |
| 2024-04-09 | 29.39 | 30.57 | 29.2 | 30.18 | +2.31% | 11,008 | 33,037,608 |
| 2024-04-08 | 31.16 | 31.39 | 29.4 | 29.5 | -5.27% | 14,508 | 43,658,760 |
| 2024-04-03 | 31.64 | 31.9 | 30.6 | 31.14 | -1.86% | 9,105 | 28,435,309 |
| 2024-04-02 | 32.58 | 32.58 | 31.26 | 31.73 | -1.95% | 12,023 | 38,097,121 |
| 2024-04-01 | 31.62 | 32.54 | 31.4 | 32.36 | +3.16% | 16,367 | 52,622,204 |
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：