股票概览
28.74
-1.84%
-0.54
29.22
开盘价
29.71
最高价
28.69
最低价
12,550
成交量
数据更新至: 2024-06-28
技术指标
29.04
MA5 (5日均线)
30.37
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 | 29.22 | 29.71 | 28.69 | 28.74 | -1.84% | 12,550 | 36,715,783 |
| 2024-06-27 | 29.95 | 30.48 | 29.22 | 29.28 | -3.21% | 12,598 | 37,541,752 |
| 2024-06-26 | 28.34 | 30.35 | 27.73 | 30.25 | +7.16% | 20,142 | 58,950,137 |
| 2024-06-25 | 28.88 | 29.1 | 27.9 | 28.23 | -1.71% | 15,295 | 43,594,732 |
| 2024-06-24 | 30.26 | 30.58 | 28.72 | 28.72 | -5.99% | 18,591 | 54,718,040 |
| 2024-06-21 | 31.55 | 33.27 | 30.51 | 30.55 | -1.1% | 20,694 | 65,145,193 |
| 2024-06-20 | 31.52 | 31.77 | 30.89 | 30.89 | -2.31% | 10,059 | 31,508,309 |
| 2024-06-19 | 32.68 | 32.72 | 31.53 | 31.62 | -3.24% | 10,078 | 32,150,474 |
| 2024-06-18 | 32.7 | 33.3 | 32.34 | 32.68 | -0.06% | 10,162 | 33,323,059 |
| 2024-06-17 | 32.5 | 33.1 | 31.85 | 32.7 | +0.25% | 10,156 | 32,995,846 |
| 2024-06-14 | 33.03 | 33.32 | 32.1 | 32.62 | -1.3% | 12,207 | 39,892,083 |
| 2024-06-13 | 32.3 | 34.09 | 32.3 | 33.05 | +1.57% | 17,722 | 58,752,020 |
| 2024-06-12 | 32.64 | 32.83 | 32.15 | 32.54 | +0.53% | 12,227 | 39,856,687 |
| 2024-06-11 | 30.83 | 32.54 | 30.08 | 32.37 | +4.76% | 21,580 | 67,896,520 |
| 2024-06-07 | 31.19 | 31.58 | 30.14 | 30.9 | -0.55% | 20,929 | 64,706,568 |
| 2024-06-06 | 33.86 | 34.25 | 30.8 | 31.07 | -8.24% | 36,303 | 115,737,382 |
| 2024-06-05 | 34.32 | 34.65 | 33.83 | 33.86 | -2.31% | 14,094 | 48,086,818 |
| 2024-06-04 | 35.22 | 35.49 | 34.2 | 34.66 | -2.06% | 17,001 | 58,811,217 |
| 2024-06-03 | 35.96 | 36.1 | 34.9 | 35.39 | -1.97% | 16,334 | 57,673,118 |
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：