股票概览
30
+2.01%
+0.59
29.01
开盘价
30.68
最高价
28.75
最低价
25,205
成交量
数据更新至: 2024-06-28
技术指标
30.31
MA5 (5日均线)
31.29
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 | 29.01 | 30.68 | 28.75 | 30 | +2.01% | 25,205 | 75,609,658 |
| 2024-06-27 | 30.56 | 31.35 | 29.33 | 29.41 | -4.17% | 30,793 | 93,357,816 |
| 2024-06-26 | 29.98 | 30.87 | 29.26 | 30.69 | +2.37% | 27,828 | 83,884,786 |
| 2024-06-25 | 31.48 | 31.85 | 29.6 | 29.98 | -4.73% | 32,533 | 99,176,375 |
| 2024-06-24 | 32.48 | 33.3 | 31.1 | 31.47 | -3.85% | 36,351 | 117,107,579 |
| 2024-06-21 | 32.09 | 33.43 | 31.31 | 32.73 | +0.49% | 39,318 | 127,732,919 |
| 2024-06-20 | 32.5 | 34.18 | 32.2 | 32.57 | +0.9% | 51,822 | 171,859,666 |
| 2024-06-19 | 32.95 | 32.95 | 31.5 | 32.28 | -1.53% | 43,895 | 140,948,611 |
| 2024-06-18 | 31.8 | 33.45 | 31.08 | 32.78 | +5.78% | 77,085 | 251,157,315 |
| 2024-06-17 | 29.75 | 31.83 | 29.5 | 30.99 | +4.03% | 50,675 | 156,178,196 |
| 2024-06-14 | 29.78 | 30.06 | 29.04 | 29.79 | -0.37% | 30,831 | 91,244,268 |
| 2024-06-13 | 28.57 | 30.69 | 28.3 | 29.9 | +5.88% | 50,929 | 150,872,761 |
| 2024-06-12 | 27.72 | 28.76 | 27.7 | 28.24 | +1.8% | 27,185 | 77,069,700 |
| 2024-06-11 | 26.63 | 27.84 | 25.9 | 27.74 | +3.2% | 41,303 | 111,363,162 |
| 2024-06-07 | 26.93 | 27.48 | 26.16 | 26.88 | +0.11% | 24,991 | 67,176,914 |
| 2024-06-06 | 29.1 | 29.76 | 26.81 | 26.85 | -7.64% | 45,145 | 124,583,270 |
| 2024-06-05 | 28.82 | 30.42 | 28.82 | 29.07 | -1.52% | 20,360 | 60,314,777 |
| 2024-06-04 | 30.44 | 30.75 | 28.93 | 29.52 | -3.91% | 29,268 | 86,301,296 |
| 2024-06-03 | 30.45 | 31.79 | 30.36 | 30.72 | -0.45% | 37,756 | 117,272,283 |
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：