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)
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 | 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 |
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：