股票概览
29.09
-0.68%
-0.2
29.07
开盘价
29.45
最高价
28.8
最低价
3,013
成交量
数据更新至: 2024-06-28
技术指标
29.12
MA5 (5日均线)
29.63
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 | 29.07 | 29.45 | 28.8 | 29.09 | -0.68% | 3,013 | 8,755,135 |
| 2024-06-27 | 29.5 | 29.89 | 28.92 | 29.29 | -0.07% | 1,819 | 5,306,637 |
| 2024-06-26 | 28.93 | 29.51 | 28.53 | 29.31 | +1.31% | 2,042 | 5,918,760 |
| 2024-06-25 | 28.98 | 29.33 | 28.5 | 28.93 | -0.24% | 2,578 | 7,455,778 |
| 2024-06-24 | 30.33 | 30.33 | 28.8 | 29 | -4.57% | 4,276 | 12,494,182 |
| 2024-06-21 | 30.5 | 30.97 | 29.9 | 30.39 | 0% | 2,186 | 6,641,909 |
| 2024-06-20 | 30.48 | 30.7 | 30.03 | 30.39 | -0.36% | 3,118 | 9,480,704 |
| 2024-06-19 | 30.41 | 30.5 | 29.7 | 30.5 | +0.3% | 6,373 | 19,144,645 |
| 2024-06-18 | 28.95 | 31.39 | 28.76 | 30.41 | +5.08% | 9,047 | 27,296,832 |
| 2024-06-17 | 28.89 | 29.16 | 28.65 | 28.94 | +0.1% | 2,255 | 6,509,020 |
| 2024-06-14 | 29.74 | 29.74 | 28.54 | 28.91 | -1.43% | 4,130 | 11,908,515 |
| 2024-06-13 | 27.73 | 29.5 | 27.03 | 29.33 | +5.43% | 10,380 | 29,288,127 |
| 2024-06-12 | 29.27 | 29.27 | 27.7 | 27.82 | -5.57% | 9,917 | 27,945,536 |
| 2024-06-11 | 30.5 | 30.78 | 29.3 | 29.46 | +0.55% | 13,602 | 40,647,163 |
| 2024-06-06 | 29.9 | 30.32 | 29.01 | 29.3 | -2.63% | 4,680 | 13,861,126 |
| 2024-06-05 | 30.7 | 30.7 | 29.65 | 30.09 | -1.21% | 2,753 | 8,283,574 |
| 2024-06-04 | 29.33 | 30.46 | 29.33 | 30.46 | +3.96% | 5,378 | 16,199,965 |
| 2024-06-03 | 30.78 | 30.81 | 29.05 | 29.3 | -4.81% | 4,455 | 13,459,142 |
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：