股票概览
29
-0.85%
-0.25
29.09
开盘价
29.45
最高价
28.71
最低价
2,471
成交量
数据更新至: 2024-06-28
技术指标
29.35
MA5 (5日均线)
29.65
MA10 (10日均线)
30.47
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 | 29.09 | 29.45 | 28.71 | 29 | -0.85% | 2,471 | 7,185,310 |
| 2024-06-27 | 29.16 | 29.87 | 29.16 | 29.25 | -1.45% | 2,507 | 7,398,706 |
| 2024-06-26 | 29.29 | 29.93 | 29.1 | 29.68 | +0.95% | 3,533 | 10,429,409 |
| 2024-06-25 | 29.21 | 29.47 | 28.29 | 29.4 | -0.03% | 3,626 | 10,532,989 |
| 2024-06-24 | 29.31 | 29.5 | 28.42 | 29.41 | -1.24% | 4,717 | 13,718,023 |
| 2024-06-21 | 29.79 | 29.92 | 28.8 | 29.78 | +0.95% | 3,720 | 10,921,647 |
| 2024-06-20 | 29.9 | 30.13 | 29.45 | 29.5 | -0.47% | 3,140 | 9,358,642 |
| 2024-06-19 | 30.17 | 30.17 | 29.3 | 29.64 | -1.79% | 2,600 | 7,729,664 |
| 2024-06-18 | 30.6 | 30.98 | 30.15 | 30.18 | -1.63% | 4,335 | 13,178,595 |
| 2024-06-17 | 29.96 | 30.96 | 29.96 | 30.68 | +1.99% | 6,354 | 19,400,739 |
| 2024-06-14 | 29.99 | 30.36 | 29.43 | 30.08 | -0.4% | 4,129 | 12,306,113 |
| 2024-06-13 | 30.59 | 30.84 | 30.08 | 30.2 | -1.11% | 3,891 | 11,797,448 |
| 2024-06-12 | 30.66 | 31.26 | 30.37 | 30.54 | -0.84% | 4,350 | 13,347,832 |
| 2024-06-11 | 31 | 31.14 | 30 | 30.8 | -2.47% | 4,580 | 14,040,776 |
| 2024-06-07 | 32.18 | 32.18 | 30.36 | 31.58 | -0.69% | 5,654 | 17,602,475 |
| 2024-06-06 | 32.47 | 32.47 | 30.88 | 31.8 | -1.76% | 8,506 | 26,753,797 |
| 2024-06-05 | 32.05 | 32.85 | 32.05 | 32.37 | -0.09% | 4,476 | 14,472,804 |
| 2024-06-04 | 30.85 | 33.05 | 30.11 | 32.4 | +3.91% | 18,548 | 59,480,396 |
| 2024-06-03 | 31.68 | 32.24 | 30.46 | 31.18 | -2.07% | 7,669 | 24,266,943 |
| 2024-05-31 | 31.52 | 31.94 | 31.21 | 31.84 | +1.4% | 8,409 | 26,688,549 |
| 2024-05-30 | 31.9 | 32 | 30.99 | 31.4 | -1.41% | 16,387 | 51,548,704 |
| 2024-05-29 | 30.6 | 32.14 | 29.99 | 31.85 | +2.74% | 11,393 | 35,266,331 |
| 2024-05-28 | 30.92 | 31.17 | 29.25 | 31 | -0.96% | 8,812 | 26,590,046 |
| 2024-05-27 | 30.57 | 31.3 | 29.7 | 31.3 | +2.39% | 9,065 | 27,409,523 |
| 2024-05-24 | 31.49 | 31.73 | 30.35 | 30.57 | -3.41% | 4,764 | 14,785,796 |
| 2024-05-23 | 31.79 | 32.08 | 31.54 | 31.65 | -0.88% | 2,786 | 8,854,190 |
| 2024-05-22 | 31.81 | 31.96 | 31.6 | 31.93 | +0.5% | 3,695 | 11,731,226 |
| 2024-05-21 | 32.03 | 32.04 | 31.7 | 31.77 | -1.49% | 2,748 | 8,747,360 |
| 2024-05-20 | 32.41 | 32.63 | 31.57 | 32.25 | -0.43% | 10,587 | 34,010,852 |
| 2024-05-17 | 32.24 | 32.73 | 31.9 | 32.39 | +0.25% | 2,189 | 7,083,633 |
| 2024-05-16 | 32.4 | 32.78 | 31.81 | 32.31 | -0.95% | 3,042 | 9,798,693 |
| 2024-05-15 | 32.46 | 33.14 | 32.3 | 32.62 | -0.4% | 3,356 | 10,998,719 |
| 2024-05-14 | 32.14 | 32.89 | 32.04 | 32.75 | +1.39% | 6,425 | 20,952,885 |
| 2024-05-13 | 32.44 | 32.81 | 31.31 | 32.3 | -0.15% | 2,997 | 9,714,321 |
| 2024-05-10 | 32.71 | 33 | 31.9 | 32.35 | -1.07% | 3,871 | 12,501,211 |
| 2024-05-09 | 31.96 | 32.9 | 31.87 | 32.7 | +2.64% | 5,480 | 17,803,809 |
| 2024-05-08 | 32.38 | 32.38 | 31.82 | 31.86 | -0.75% | 2,381 | 7,608,067 |
| 2024-05-07 | 32.3 | 32.75 | 31.92 | 32.1 | -1.47% | 5,799 | 18,638,588 |
| 2024-05-06 | 33.08 | 33.43 | 32.16 | 32.58 | -1.18% | 9,309 | 30,508,181 |
| 2024-04-30 | 32.53 | 33.28 | 32.53 | 32.97 | +1.1% | 4,773 | 15,746,098 |
| 2024-04-29 | 31.89 | 33 | 31.89 | 32.61 | +1.87% | 6,922 | 22,430,098 |
| 2024-04-26 | 32.3 | 32.5 | 31.87 | 32.01 | -0.74% | 4,255 | 13,647,487 |
| 2024-04-25 | 33.99 | 34.7 | 31.78 | 32.25 | -2.57% | 9,516 | 31,140,154 |
| 2024-04-24 | 32.1 | 33.2 | 32.1 | 33.1 | +2.48% | 8,843 | 28,829,376 |
| 2024-04-23 | 31.67 | 32.3 | 31.01 | 32.3 | +1.22% | 5,948 | 18,883,808 |
| 2024-04-22 | 32 | 32.31 | 31.33 | 31.91 | -0.62% | 5,498 | 17,517,933 |
| 2024-04-19 | 31.45 | 32.29 | 31.45 | 32.11 | +0.72% | 3,808 | 12,172,900 |
| 2024-04-18 | 32.26 | 32.8 | 31.61 | 31.88 | -0.31% | 4,807 | 15,431,080 |
| 2024-04-17 | 30.17 | 32.3 | 29.88 | 31.98 | +7.64% | 6,581 | 20,769,327 |
| 2024-04-16 | 30.59 | 30.74 | 29.69 | 29.71 | -2.91% | 4,322 | 12,928,471 |
| 2024-04-15 | 31.55 | 32.28 | 29.8 | 30.6 | -4.43% | 7,602 | 23,692,695 |
| 2024-04-12 | 31.56 | 32.97 | 31.42 | 32.02 | +1.97% | 6,806 | 21,916,821 |
| 2024-04-11 | 31.23 | 31.75 | 30.52 | 31.4 | +1.23% | 3,283 | 10,301,589 |
| 2024-04-10 | 31.1 | 31.71 | 30.58 | 31.02 | -0.16% | 4,449 | 13,861,866 |
| 2024-04-09 | 30.26 | 31.26 | 30.03 | 31.07 | +2.95% | 3,639 | 11,135,782 |
| 2024-04-08 | 30.63 | 30.78 | 30.1 | 30.18 | -1.85% | 2,303 | 7,011,500 |
| 2024-04-03 | 30.87 | 31.02 | 30.55 | 30.75 | -0.39% | 1,728 | 5,301,840 |
| 2024-04-02 | 30.76 | 31.09 | 30.61 | 30.87 | +0.06% | 1,979 | 6,108,453 |
| 2024-04-01 | 30.8 | 31.35 | 30.53 | 30.85 | +0.65% | 5,383 | 16,649,878 |
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：