股票概览
32.23
-1.2%
-0.39
32.5
开盘价
32.69
最高价
31.88
最低价
41,958
成交量
数据更新至: 2024-06-28
技术指标
32.65
MA5 (5日均线)
33.43
MA10 (10日均线)
35.08
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 | 32.5 | 32.69 | 31.88 | 32.23 | -1.2% | 41,958 | 135,449,981 |
| 2024-06-27 | 33.11 | 33.11 | 32.02 | 32.62 | -1.48% | 28,422 | 92,285,471 |
| 2024-06-26 | 32.18 | 33.16 | 32.18 | 33.11 | +1.91% | 28,468 | 93,392,653 |
| 2024-06-25 | 32.15 | 32.88 | 32.06 | 32.49 | -0.95% | 30,187 | 98,149,283 |
| 2024-06-24 | 33.6 | 33.89 | 32.73 | 32.8 | -3.3% | 31,783 | 105,317,377 |
| 2024-06-21 | 33.9 | 34.09 | 33.61 | 33.92 | +0.06% | 26,957 | 91,391,460 |
| 2024-06-20 | 34.4 | 34.67 | 33.18 | 33.9 | -1.6% | 47,440 | 160,985,343 |
| 2024-06-19 | 34.39 | 34.83 | 34 | 34.45 | +0.29% | 36,526 | 125,705,848 |
| 2024-06-18 | 34.4 | 34.7 | 34.03 | 34.35 | -0.35% | 28,795 | 98,932,498 |
| 2024-06-17 | 34.5 | 35.23 | 34.36 | 34.47 | -0.43% | 37,952 | 131,515,656 |
| 2024-06-14 | 35 | 35.35 | 34.31 | 34.62 | -1.11% | 55,834 | 193,654,831 |
| 2024-06-13 | 36.21 | 36.35 | 34.58 | 35.01 | -3.5% | 79,243 | 278,725,899 |
| 2024-06-12 | 37.32 | 37.4 | 36.01 | 36.28 | -2.79% | 64,298 | 233,816,193 |
| 2024-06-11 | 37.78 | 38.12 | 36.8 | 37.32 | -1.92% | 30,623 | 114,029,051 |
| 2024-06-07 | 37.84 | 38.68 | 37.84 | 38.05 | +0.58% | 35,099 | 134,088,489 |
| 2024-06-06 | 37.23 | 38.74 | 37.23 | 37.83 | +1.15% | 53,839 | 205,000,659 |
| 2024-06-05 | 37.51 | 38.2 | 37.3 | 37.4 | -0.58% | 35,663 | 134,535,355 |
| 2024-06-04 | 36.67 | 37.95 | 36.53 | 37.62 | +2.53% | 38,874 | 145,892,436 |
| 2024-06-03 | 36.5 | 37.24 | 36.2 | 36.69 | +0.55% | 32,437 | 119,196,031 |
| 2024-05-31 | 36.35 | 36.72 | 36.12 | 36.49 | +0.41% | 19,201 | 69,987,551 |
| 2024-05-30 | 36.49 | 36.93 | 36.11 | 36.34 | -0.85% | 24,371 | 88,868,780 |
| 2024-05-29 | 37.2 | 37.2 | 36.07 | 36.65 | -0.81% | 52,180 | 190,429,077 |
| 2024-05-28 | 38.65 | 38.65 | 36.81 | 36.95 | -4.4% | 56,933 | 212,668,352 |
| 2024-05-27 | 38.33 | 38.88 | 37.7 | 38.65 | +0.83% | 38,522 | 147,356,602 |
| 2024-05-24 | 37.74 | 39.28 | 37.43 | 38.33 | +1.78% | 54,593 | 210,542,793 |
| 2024-05-23 | 37.1 | 38 | 37.1 | 37.66 | +0.8% | 41,604 | 156,525,736 |
| 2024-05-22 | 38.44 | 38.6 | 37.1 | 37.36 | -3.21% | 58,936 | 221,784,990 |
| 2024-05-21 | 38.97 | 39.37 | 38.33 | 38.6 | -0.97% | 26,471 | 102,638,830 |
| 2024-05-20 | 39.18 | 39.66 | 38.57 | 38.98 | 0% | 36,998 | 144,145,689 |
| 2024-05-17 | 39.95 | 40.47 | 38.56 | 38.98 | -2.21% | 60,428 | 235,975,965 |
| 2024-05-16 | 40.56 | 41.4 | 39.58 | 39.86 | -0.52% | 47,511 | 190,997,501 |
| 2024-05-15 | 40.48 | 41.6 | 40.01 | 40.07 | -1.77% | 37,751 | 153,456,682 |
| 2024-05-14 | 39.81 | 42.13 | 39.33 | 40.79 | +2.49% | 75,325 | 309,297,006 |
| 2024-05-13 | 38.08 | 40.5 | 37.62 | 39.8 | +4.3% | 68,623 | 270,294,503 |
| 2024-05-10 | 36.69 | 38.61 | 36.5 | 38.16 | +3.89% | 67,523 | 255,774,605 |
| 2024-05-09 | 36.62 | 37.26 | 36.3 | 36.73 | +0.36% | 30,353 | 111,740,345 |
| 2024-05-08 | 36.75 | 37 | 36 | 36.6 | -0.97% | 27,423 | 100,226,057 |
| 2024-05-07 | 36.55 | 37.27 | 36.25 | 36.96 | +0.35% | 48,554 | 179,001,726 |
| 2024-05-06 | 35.42 | 36.87 | 34.8 | 36.83 | +4.84% | 72,479 | 261,383,036 |
| 2024-04-30 | 34.75 | 35.77 | 34.57 | 35.13 | +0.92% | 42,712 | 150,819,965 |
| 2024-04-29 | 34.89 | 35.09 | 34.19 | 34.81 | -0.85% | 60,828 | 209,982,850 |
| 2024-04-26 | 35.62 | 36.09 | 34.6 | 35.11 | -2.42% | 63,726 | 223,855,463 |
| 2024-04-25 | 34.79 | 36.6 | 34.5 | 35.98 | +2.95% | 60,577 | 216,543,939 |
| 2024-04-24 | 33.8 | 35.35 | 33.8 | 34.95 | +2.52% | 60,090 | 208,207,404 |
| 2024-04-23 | 35.73 | 35.8 | 33.93 | 34.09 | -4.59% | 79,908 | 276,566,670 |
| 2024-04-22 | 35.18 | 36.3 | 35 | 35.73 | +1.45% | 71,131 | 254,672,088 |
| 2024-04-19 | 34 | 35.42 | 34 | 35.22 | +3.13% | 65,902 | 229,829,156 |
| 2024-04-18 | 33.76 | 35.15 | 33.67 | 34.15 | +0.44% | 68,114 | 235,364,574 |
| 2024-04-17 | 32.7 | 34 | 32.35 | 34 | +3.47% | 84,757 | 283,615,073 |
| 2024-04-16 | 32.74 | 33.55 | 32.67 | 32.86 | -0.12% | 76,963 | 255,684,874 |
| 2024-04-15 | 30.98 | 33.41 | 30.66 | 32.9 | +6.92% | 109,717 | 356,512,052 |
| 2024-04-12 | 30.76 | 31.16 | 30.58 | 30.77 | -0.36% | 19,786 | 61,146,718 |
| 2024-04-11 | 30.44 | 31.06 | 30.33 | 30.88 | +0.68% | 21,275 | 65,664,664 |
| 2024-04-10 | 31.05 | 31.48 | 30.44 | 30.67 | -2.23% | 30,810 | 95,126,587 |
| 2024-04-09 | 30.52 | 31.37 | 29.98 | 31.37 | +2.35% | 46,018 | 140,823,722 |
| 2024-04-08 | 31.01 | 31.08 | 29.85 | 30.65 | -3.37% | 59,903 | 182,628,880 |
| 2024-04-03 | 31.25 | 31.96 | 31.2 | 31.72 | +1.34% | 45,786 | 144,851,909 |
| 2024-04-02 | 31.05 | 31.4 | 30.96 | 31.3 | +0.77% | 32,619 | 101,832,847 |
| 2024-04-01 | 30.74 | 31.09 | 30.6 | 31.06 | +1.11% | 30,768 | 95,053,765 |
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：