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)
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 | 29.85 | 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 |
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：