股票概览
29.34
-0.14%
-0.04
29
开盘价
30.21
最高价
28.77
最低价
8,034
成交量
数据更新至: 2024-06-28
技术指标
29.72
MA5 (5日均线)
31.49
MA10 (10日均线)
32.92
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 | 30.21 | 28.77 | 29.34 | -0.14% | 8,034 | 23,928,133 |
| 2024-06-27 | 30.15 | 30.56 | 29 | 29.38 | -2.2% | 7,918 | 23,599,841 |
| 2024-06-26 | 29.36 | 30.47 | 28.81 | 30.04 | +2.95% | 10,868 | 32,167,197 |
| 2024-06-25 | 30.2 | 31.12 | 28.7 | 29.18 | -4.77% | 12,602 | 37,363,094 |
| 2024-06-24 | 31.82 | 32.74 | 30.6 | 30.64 | -5.17% | 8,777 | 27,453,961 |
| 2024-06-21 | 33.17 | 33.18 | 31.78 | 32.31 | -3.06% | 7,835 | 25,313,275 |
| 2024-06-20 | 33.37 | 35.06 | 33.04 | 33.33 | 0% | 13,779 | 46,860,147 |
| 2024-06-19 | 34.33 | 34.39 | 33.14 | 33.33 | -1.83% | 8,948 | 29,995,797 |
| 2024-06-18 | 33.63 | 34.74 | 33.3 | 33.95 | +1.62% | 9,263 | 31,641,151 |
| 2024-06-17 | 33.09 | 34.01 | 32.97 | 33.41 | -0.92% | 6,525 | 21,794,538 |
| 2024-06-14 | 35.55 | 35.99 | 33.45 | 33.72 | -2.99% | 10,955 | 37,296,282 |
| 2024-06-13 | 32.62 | 35.72 | 32.62 | 34.76 | +4.29% | 12,330 | 42,344,458 |
| 2024-06-12 | 32.62 | 34.36 | 32.62 | 33.33 | -0.21% | 6,243 | 20,865,049 |
| 2024-06-11 | 32 | 33.74 | 31.53 | 33.4 | +2.64% | 7,525 | 24,719,771 |
| 2024-06-07 | 32.3 | 33.78 | 32.3 | 32.54 | +0.62% | 8,720 | 28,770,478 |
| 2024-06-06 | 34.74 | 35.8 | 32.12 | 32.34 | -9.06% | 16,985 | 56,658,920 |
| 2024-06-05 | 33.8 | 36.85 | 33.8 | 35.56 | +2.74% | 16,157 | 58,052,741 |
| 2024-06-04 | 35.6 | 35.79 | 33.88 | 34.61 | -3.38% | 14,479 | 49,954,497 |
| 2024-06-03 | 37.41 | 38.5 | 35.46 | 35.82 | -4.25% | 21,331 | 78,312,373 |
| 2024-05-31 | 36.23 | 38.93 | 35.22 | 37.41 | +2.19% | 28,476 | 105,319,242 |
| 2024-05-30 | 33.46 | 37.81 | 32.4 | 36.61 | +9.09% | 25,308 | 90,204,252 |
| 2024-05-29 | 34.75 | 36.06 | 33.38 | 33.56 | +0.12% | 13,453 | 46,196,283 |
| 2024-05-28 | 33.6 | 34.49 | 32.85 | 33.52 | -0.06% | 10,316 | 34,845,015 |
| 2024-05-27 | 33.44 | 33.92 | 32.4 | 33.54 | -0.21% | 12,401 | 40,910,218 |
| 2024-05-24 | 35.65 | 35.71 | 33.48 | 33.61 | -5.72% | 18,916 | 64,812,277 |
| 2024-05-23 | 36.49 | 37.32 | 35.6 | 35.65 | -2.3% | 9,905 | 36,024,300 |
| 2024-05-22 | 36.98 | 36.98 | 35.92 | 36.49 | +0.11% | 9,401 | 34,054,712 |
| 2024-05-21 | 37.55 | 37.8 | 36.35 | 36.45 | -3.7% | 13,348 | 48,930,418 |
| 2024-05-20 | 37.07 | 38.58 | 35.85 | 37.85 | +2.24% | 19,017 | 71,072,728 |
| 2024-05-17 | 36 | 37.41 | 35.27 | 37.02 | +3.84% | 17,377 | 63,455,067 |
| 2024-05-16 | 37.09 | 38.37 | 35.57 | 35.65 | -4.63% | 19,138 | 70,095,133 |
| 2024-05-15 | 37.65 | 39.19 | 36.81 | 37.38 | -1.32% | 15,108 | 57,114,021 |
| 2024-05-14 | 38.95 | 40.58 | 37.8 | 37.88 | -1.46% | 17,244 | 67,111,778 |
| 2024-05-13 | 39.8 | 40.35 | 38.1 | 38.44 | -6.7% | 18,395 | 71,554,750 |
| 2024-05-10 | 40.2 | 42.3 | 38.74 | 41.2 | +2.08% | 27,055 | 109,770,707 |
| 2024-05-09 | 40.22 | 41.95 | 38.32 | 40.36 | -3.26% | 34,246 | 136,697,300 |
| 2024-05-08 | 38.08 | 43.7 | 37.03 | 41.72 | +14.55% | 48,993 | 199,591,024 |
| 2024-05-07 | 30.35 | 36.42 | 30.08 | 36.42 | +20% | 25,244 | 84,721,665 |
| 2024-05-06 | 31.45 | 31.55 | 30.22 | 30.35 | -1.52% | 9,663 | 29,553,317 |
| 2024-04-30 | 30.51 | 31.7 | 30.11 | 30.82 | +0.1% | 9,502 | 29,313,588 |
| 2024-04-29 | 30.15 | 31.09 | 29.59 | 30.79 | +0.62% | 11,616 | 35,538,763 |
| 2024-04-26 | 29.85 | 31.35 | 29.35 | 30.6 | +2.51% | 16,692 | 51,235,394 |
| 2024-04-25 | 30.37 | 30.7 | 29.58 | 29.85 | -3.08% | 14,915 | 44,735,433 |
| 2024-04-24 | 29 | 31.1 | 28.51 | 30.8 | +4.8% | 18,902 | 56,885,559 |
| 2024-04-23 | 27.98 | 30.57 | 27.69 | 29.39 | +1.87% | 18,384 | 53,697,436 |
| 2024-04-22 | 26.4 | 29 | 25.83 | 28.85 | +9.86% | 12,030 | 33,627,432 |
| 2024-04-19 | 26.38 | 26.46 | 25.37 | 26.26 | -0.72% | 8,827 | 22,828,604 |
| 2024-04-18 | 25.9 | 27.49 | 24.72 | 26.45 | +5.46% | 11,976 | 31,414,627 |
| 2024-04-17 | 23.63 | 26.05 | 23.6 | 25.08 | +7.87% | 14,129 | 35,507,435 |
| 2024-04-16 | 26.64 | 26.64 | 23.21 | 23.25 | -10.95% | 12,581 | 30,122,762 |
| 2024-04-15 | 28.18 | 28.82 | 25.5 | 26.11 | -8.8% | 10,902 | 29,306,068 |
| 2024-04-12 | 28.73 | 29.64 | 28.4 | 28.63 | -0.03% | 4,865 | 14,079,774 |
| 2024-04-11 | 29.03 | 30.15 | 28.53 | 28.64 | -1.78% | 6,243 | 18,303,506 |
| 2024-04-10 | 30.27 | 30.34 | 28.64 | 29.16 | -3.7% | 6,082 | 17,829,537 |
| 2024-04-09 | 29.45 | 30.67 | 29.45 | 30.28 | +1% | 4,738 | 14,336,952 |
| 2024-04-08 | 31.28 | 31.44 | 29.4 | 29.98 | -4.92% | 8,652 | 26,103,608 |
| 2024-04-03 | 31.7 | 31.7 | 30.2 | 31.53 | +0.35% | 5,268 | 16,344,336 |
| 2024-04-02 | 32.69 | 32.88 | 31.18 | 31.42 | -3.8% | 8,267 | 26,198,971 |
| 2024-04-01 | 31.4 | 33.12 | 30.15 | 32.66 | +6% | 14,130 | 45,644,831 |
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：