股票概览
34.41
+8.04%
+2.56
31.69
开盘价
34.79
最高价
31.6
最低价
284,815
成交量
数据更新至: 2024-06-28
技术指标
32.79
MA5 (5日均线)
33.06
MA10 (10日均线)
32.46
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 | 31.69 | 34.79 | 31.6 | 34.41 | +8.04% | 284,815 | 955,184,620 |
| 2024-06-27 | 32.38 | 32.74 | 31.73 | 31.85 | -1.76% | 98,237 | 314,562,467 |
| 2024-06-26 | 32.46 | 32.6 | 31.55 | 32.42 | -0.12% | 112,457 | 361,768,312 |
| 2024-06-25 | 32.97 | 32.99 | 31.56 | 32.46 | -1.07% | 169,203 | 544,391,580 |
| 2024-06-24 | 32.62 | 33.33 | 32.31 | 32.81 | +0.58% | 175,614 | 577,538,643 |
| 2024-06-21 | 32.5 | 33.16 | 32.16 | 32.62 | -0.52% | 138,759 | 452,647,249 |
| 2024-06-20 | 33.25 | 33.3 | 32.5 | 32.79 | -1.83% | 220,608 | 723,911,890 |
| 2024-06-19 | 33.91 | 35.09 | 32.9 | 33.4 | -1.5% | 239,204 | 806,301,060 |
| 2024-06-18 | 33.71 | 34.35 | 33.24 | 33.91 | -0.03% | 199,978 | 673,681,342 |
| 2024-06-17 | 32.8 | 34.93 | 32.8 | 33.92 | +3.64% | 248,743 | 847,782,791 |
| 2024-06-14 | 32.55 | 33.95 | 32.41 | 32.73 | -0.37% | 244,370 | 812,742,908 |
| 2024-06-13 | 31.4 | 33.18 | 31.12 | 32.85 | +3.86% | 230,615 | 751,403,153 |
| 2024-06-12 | 31.57 | 32.22 | 31.22 | 31.63 | -0.32% | 146,716 | 465,438,100 |
| 2024-06-11 | 31.89 | 32.24 | 31.15 | 31.73 | -1.15% | 125,812 | 397,187,655 |
| 2024-06-07 | 32.04 | 32.4 | 31.51 | 32.1 | +0.41% | 153,243 | 488,806,222 |
| 2024-06-06 | 32.08 | 32.88 | 31.77 | 31.97 | -0.4% | 226,549 | 732,662,993 |
| 2024-06-05 | 32.86 | 33.14 | 32 | 32.1 | -2.55% | 178,003 | 577,183,780 |
| 2024-06-04 | 30.9 | 33.32 | 30.63 | 32.94 | +6.64% | 309,658 | 991,141,510 |
| 2024-06-03 | 29.64 | 31.31 | 29.24 | 30.89 | +4.11% | 202,256 | 614,598,183 |
| 2024-05-31 | 30.11 | 30.17 | 29.39 | 29.67 | -1.53% | 127,367 | 378,183,368 |
| 2024-05-30 | 30 | 30.75 | 29.67 | 30.13 | +1.41% | 195,691 | 591,777,196 |
| 2024-05-29 | 29.88 | 30.3 | 29.32 | 29.71 | -0.57% | 120,236 | 357,968,028 |
| 2024-05-28 | 29.8 | 31.1 | 29.65 | 29.88 | -0.66% | 205,016 | 618,375,562 |
| 2024-05-27 | 28.4 | 31.01 | 28.3 | 30.08 | +5.69% | 354,550 | 1,060,201,405 |
| 2024-05-24 | 27.1 | 28.99 | 27.1 | 28.46 | +5.02% | 222,825 | 633,333,282 |
| 2024-05-23 | 27.23 | 27.34 | 26.8 | 27.1 | -1.17% | 104,616 | 282,169,675 |
| 2024-05-22 | 28.04 | 28.18 | 27.21 | 27.42 | -3.01% | 133,780 | 369,128,334 |
| 2024-05-21 | 28.57 | 28.93 | 28.08 | 28.27 | -1.02% | 117,073 | 331,677,187 |
| 2024-05-20 | 27.58 | 28.8 | 27.25 | 28.56 | +4.23% | 197,239 | 555,955,229 |
| 2024-05-17 | 27.53 | 27.59 | 26.89 | 27.4 | -0.72% | 123,478 | 335,382,660 |
| 2024-05-16 | 27.82 | 27.98 | 27.4 | 27.6 | -1.18% | 143,995 | 398,933,732 |
| 2024-05-15 | 28.61 | 29.09 | 27.79 | 27.93 | -2.17% | 135,120 | 382,326,600 |
| 2024-05-14 | 29 | 29.27 | 28.46 | 28.55 | -2.29% | 205,274 | 591,103,425 |
| 2024-05-13 | 28.29 | 29.67 | 27.91 | 29.22 | +2.96% | 292,721 | 847,496,464 |
| 2024-05-10 | 27.18 | 28.62 | 27.01 | 28.38 | +4.15% | 254,531 | 711,729,070 |
| 2024-05-09 | 26.27 | 27.41 | 26.06 | 27.25 | +4.45% | 264,025 | 712,029,135 |
| 2024-05-08 | 26.03 | 26.86 | 25.92 | 26.09 | +0.12% | 229,221 | 604,858,436 |
| 2024-05-07 | 25.85 | 26.52 | 25.81 | 26.06 | +0.12% | 155,032 | 405,640,908 |
| 2024-05-06 | 26.5 | 26.67 | 25.4 | 26.03 | -1.74% | 304,498 | 789,571,474 |
| 2024-04-30 | 27.4 | 27.77 | 26.35 | 26.49 | -1.56% | 200,323 | 536,917,471 |
| 2024-04-29 | 26.81 | 27.48 | 26.73 | 26.91 | +1.17% | 210,236 | 568,665,893 |
| 2024-04-26 | 26.92 | 27.41 | 26.48 | 26.6 | -1.48% | 174,282 | 466,951,338 |
| 2024-04-25 | 27.46 | 27.46 | 26.9 | 27 | -1.68% | 88,156 | 238,721,608 |
| 2024-04-24 | 26.83 | 27.47 | 26.71 | 27.46 | +2.35% | 110,508 | 299,705,445 |
| 2024-04-23 | 27.42 | 27.54 | 26.21 | 26.83 | -2.19% | 202,560 | 540,887,115 |
| 2024-04-22 | 28.25 | 28.58 | 27.27 | 27.43 | -2.38% | 143,659 | 396,954,244 |
| 2024-04-19 | 28 | 28.38 | 27.7 | 28.1 | 0% | 118,846 | 332,570,642 |
| 2024-04-18 | 27.7 | 28.76 | 27.5 | 28.1 | +1.15% | 196,477 | 554,125,233 |
| 2024-04-17 | 26.82 | 27.88 | 26.5 | 27.78 | +2.06% | 182,351 | 498,248,074 |
| 2024-04-16 | 27.18 | 27.85 | 27.01 | 27.22 | -0.51% | 181,492 | 496,962,322 |
| 2024-04-15 | 27.04 | 28.11 | 26.51 | 27.36 | +1.03% | 260,847 | 714,088,181 |
| 2024-04-12 | 26.59 | 27.37 | 26.46 | 27.08 | +0.74% | 349,371 | 945,956,008 |
| 2024-04-11 | 24.91 | 27.25 | 24.9 | 26.88 | +8.52% | 423,681 | 1,125,459,602 |
| 2024-04-10 | 25 | 25.19 | 24.68 | 24.77 | -0.76% | 88,433 | 219,866,054 |
| 2024-04-09 | 24.82 | 25.15 | 24.71 | 24.96 | -0.12% | 77,853 | 193,931,107 |
| 2024-04-08 | 24.23 | 25.5 | 24.16 | 24.99 | +2.84% | 173,119 | 432,838,216 |
| 2024-04-03 | 24.67 | 24.67 | 24.22 | 24.3 | -1.34% | 60,103 | 146,694,373 |
| 2024-04-02 | 24.2 | 24.78 | 24.01 | 24.63 | +1.78% | 124,190 | 304,235,016 |
| 2024-04-01 | 24.98 | 25.15 | 24 | 24.2 | -3.12% | 177,574 | 431,560,557 |
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：