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)
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 | 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 |
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：