股票概览
30.65
+2.61%
+0.78
29.85
开盘价
31.59
最高价
29.54
最低价
16,562
成交量
数据更新至: 2024-06-28
技术指标
30.59
MA5 (5日均线)
32.73
MA10 (10日均线)
34.23
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 | 29.85 | 31.59 | 29.54 | 30.65 | +2.61% | 16,562 | 51,111,040 |
| 2024-06-27 | 30.27 | 31.1 | 29.85 | 29.87 | -1.97% | 15,271 | 46,541,876 |
| 2024-06-26 | 30.19 | 30.73 | 29.01 | 30.47 | +2.87% | 19,399 | 57,837,740 |
| 2024-06-25 | 32.97 | 32.97 | 29.47 | 29.62 | -8.44% | 36,524 | 111,462,288 |
| 2024-06-24 | 34.41 | 35.11 | 32.2 | 32.35 | -7.01% | 23,047 | 77,250,094 |
| 2024-06-21 | 34.8 | 35.13 | 33.3 | 34.79 | -0.09% | 21,019 | 71,949,095 |
| 2024-06-20 | 35.13 | 36.98 | 34.81 | 34.82 | +0.06% | 35,676 | 128,455,068 |
| 2024-06-19 | 34.8 | 35.44 | 34 | 34.8 | -0.37% | 16,687 | 57,798,473 |
| 2024-06-18 | 34.81 | 35.98 | 34.61 | 34.93 | -0.2% | 17,503 | 61,623,715 |
| 2024-06-17 | 34.01 | 35.5 | 33.81 | 35 | +1.83% | 17,998 | 62,552,684 |
| 2024-06-14 | 34.66 | 35.19 | 33.41 | 34.37 | -0.95% | 19,293 | 65,646,366 |
| 2024-06-13 | 33.69 | 35.4 | 33.6 | 34.7 | +3.92% | 25,239 | 86,961,889 |
| 2024-06-12 | 32.82 | 34.34 | 32.82 | 33.39 | +0.72% | 17,308 | 58,417,969 |
| 2024-06-11 | 31.23 | 33.17 | 30.83 | 33.15 | +4.94% | 24,519 | 78,910,153 |
| 2024-06-07 | 33.3 | 34.09 | 31.15 | 31.59 | -4.45% | 29,280 | 94,570,733 |
| 2024-06-06 | 34.21 | 35.98 | 33.06 | 33.06 | -1.81% | 32,353 | 111,653,328 |
| 2024-06-05 | 33.65 | 34.92 | 33.11 | 33.67 | -0.91% | 19,708 | 66,736,687 |
| 2024-06-04 | 35 | 35.7 | 33.18 | 33.98 | -25.74% | 26,972 | 91,750,353 |
| 2024-06-03 | 43.55 | 47.86 | 43.55 | 45.76 | +5.1% | 36,273 | 167,533,929 |
| 2024-05-31 | 43.6 | 43.8 | 42.62 | 43.54 | -0.68% | 13,556 | 58,725,772 |
| 2024-05-30 | 42.6 | 44.36 | 42 | 43.84 | +1.11% | 22,853 | 98,147,758 |
| 2024-05-29 | 44.1 | 44.9 | 43.1 | 43.36 | +0.21% | 20,608 | 90,643,960 |
| 2024-05-28 | 44.88 | 44.95 | 43.23 | 43.27 | -3.46% | 24,207 | 106,182,882 |
| 2024-05-27 | 47.61 | 47.99 | 43.5 | 44.82 | -6.43% | 39,626 | 178,736,432 |
| 2024-05-24 | 50.41 | 51.48 | 47.79 | 47.9 | -5.75% | 31,571 | 155,971,384 |
| 2024-05-23 | 51.22 | 54.85 | 50 | 50.82 | +1.64% | 42,996 | 224,454,474 |
| 2024-05-22 | 48.03 | 50.69 | 46.8 | 50 | +4.6% | 27,858 | 136,340,339 |
| 2024-05-21 | 48.76 | 50.3 | 47.17 | 47.8 | -3.22% | 23,649 | 114,299,109 |
| 2024-05-20 | 51.09 | 51.2 | 48.02 | 49.39 | -1.24% | 39,493 | 195,714,471 |
| 2024-05-17 | 44.37 | 52.5 | 43.71 | 50.01 | +13.66% | 40,136 | 193,647,223 |
| 2024-05-16 | 43.2 | 45 | 43.2 | 44 | +2.44% | 13,286 | 58,764,985 |
| 2024-05-15 | 43.96 | 44.21 | 42.83 | 42.95 | -2.3% | 9,950 | 43,257,388 |
| 2024-05-14 | 44.91 | 45.66 | 43.88 | 43.96 | -2.16% | 9,804 | 43,749,128 |
| 2024-05-13 | 43.42 | 46.12 | 42.3 | 44.93 | +2.25% | 20,026 | 89,797,800 |
| 2024-05-10 | 46.11 | 46.33 | 43.5 | 43.94 | -5.22% | 16,819 | 75,277,453 |
| 2024-05-09 | 46.69 | 47.48 | 45.61 | 46.36 | -0.64% | 13,442 | 62,460,878 |
| 2024-05-08 | 48.21 | 49.28 | 46.35 | 46.66 | -2.79% | 17,676 | 84,197,520 |
| 2024-05-07 | 45.7 | 49.51 | 45.7 | 48 | +5.03% | 21,109 | 101,710,157 |
| 2024-05-06 | 43.03 | 46.27 | 43.03 | 45.7 | +6.63% | 23,652 | 105,859,301 |
| 2024-04-30 | 42.21 | 43.93 | 42 | 42.86 | -3.49% | 25,270 | 108,223,817 |
| 2024-04-29 | 43 | 44.98 | 42.21 | 44.41 | +4.86% | 22,858 | 100,654,312 |
| 2024-04-26 | 40.63 | 43.39 | 40.63 | 42.35 | +4.23% | 24,498 | 103,111,872 |
| 2024-04-25 | 40 | 42 | 39.63 | 40.63 | +1.42% | 20,402 | 83,086,946 |
| 2024-04-24 | 37.36 | 40.77 | 37.36 | 40.06 | +6.86% | 20,686 | 81,659,075 |
| 2024-04-23 | 37.95 | 38.51 | 37.1 | 37.49 | +0.24% | 12,641 | 47,933,236 |
| 2024-04-22 | 37.01 | 38.49 | 35.13 | 37.4 | -0.53% | 15,115 | 55,732,807 |
| 2024-04-19 | 38.87 | 39.47 | 36.54 | 37.6 | -4.67% | 19,957 | 75,215,615 |
| 2024-04-18 | 39.28 | 40.88 | 38.45 | 39.44 | +0.2% | 22,980 | 91,140,423 |
| 2024-04-17 | 33.22 | 39.36 | 33.22 | 39.36 | +20% | 40,457 | 151,237,483 |
| 2024-04-16 | 36.5 | 36.98 | 32.5 | 32.8 | -11.33% | 20,257 | 68,568,423 |
| 2024-04-15 | 39.75 | 40.28 | 36 | 36.99 | -9.32% | 26,248 | 99,997,302 |
| 2024-04-12 | 39.88 | 41.79 | 39.27 | 40.79 | +4.03% | 22,145 | 89,564,976 |
| 2024-04-11 | 38.61 | 40.39 | 38.08 | 39.21 | -0.23% | 17,434 | 68,182,855 |
| 2024-04-10 | 40.74 | 40.89 | 38.91 | 39.3 | -3.51% | 20,007 | 79,376,323 |
| 2024-04-09 | 39.49 | 42.99 | 39.4 | 40.73 | +3.24% | 29,386 | 119,435,874 |
| 2024-04-08 | 40.86 | 41.2 | 39.22 | 39.45 | -5.62% | 23,785 | 95,358,707 |
| 2024-04-03 | 43.41 | 44 | 39.39 | 41.8 | -3.46% | 47,785 | 195,924,523 |
| 2024-04-02 | 38.62 | 46.3 | 38.01 | 43.3 | +12.23% | 67,904 | 293,570,282 |
| 2024-04-01 | 38.55 | 39.5 | 37.29 | 38.58 | +2.06% | 24,322 | 93,321,789 |
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：