股票概览
31.31
+1.26%
+0.39
30.68
开盘价
32
最高价
30.68
最低价
8,726
成交量
数据更新至: 2024-06-28
技术指标
30.80
MA5 (5日均线)
31.09
MA10 (10日均线)
31.86
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 | 30.68 | 32 | 30.68 | 31.31 | +1.26% | 8,726 | 27,460,174 |
| 2024-06-27 | 31.4 | 31.83 | 30.91 | 30.92 | -2.28% | 9,464 | 29,631,974 |
| 2024-06-26 | 30.01 | 31.65 | 29.78 | 31.64 | +4.73% | 13,066 | 40,593,433 |
| 2024-06-25 | 29.5 | 30.7 | 29.5 | 30.21 | +0.97% | 8,899 | 26,853,859 |
| 2024-06-24 | 30.3 | 31.48 | 29.8 | 29.92 | -2.22% | 11,001 | 33,562,398 |
| 2024-06-21 | 30.8 | 32.2 | 30.55 | 30.6 | -0.36% | 9,041 | 28,071,926 |
| 2024-06-20 | 31.29 | 31.87 | 30.68 | 30.71 | -2.94% | 10,821 | 33,721,101 |
| 2024-06-19 | 32 | 32.3 | 31.63 | 31.64 | -1.25% | 9,431 | 30,131,703 |
| 2024-06-18 | 32.23 | 32.6 | 31.53 | 32.04 | +0.41% | 11,359 | 36,303,245 |
| 2024-06-17 | 32.3 | 33.99 | 31.49 | 31.91 | -0.06% | 15,871 | 51,960,869 |
| 2024-06-14 | 31.98 | 32.15 | 31.72 | 31.93 | -0.78% | 8,535 | 27,238,975 |
| 2024-06-13 | 32.25 | 33.24 | 32.14 | 32.18 | -0.34% | 11,340 | 37,027,799 |
| 2024-06-12 | 31.5 | 32.75 | 31.5 | 32.29 | +1.67% | 10,078 | 32,641,259 |
| 2024-06-11 | 30.77 | 31.86 | 30.71 | 31.76 | +1.34% | 12,439 | 38,903,168 |
| 2024-06-07 | 30.15 | 31.45 | 30.15 | 31.34 | +5.38% | 17,685 | 54,709,114 |
| 2024-06-06 | 31.98 | 32.24 | 29.2 | 29.74 | -7.78% | 28,201 | 85,799,767 |
| 2024-06-05 | 33.04 | 33.75 | 32.23 | 32.25 | -3.47% | 20,224 | 66,436,859 |
| 2024-06-04 | 33.62 | 34.38 | 32.79 | 33.41 | -4.41% | 23,218 | 77,416,527 |
| 2024-06-03 | 35.45 | 36.44 | 34.6 | 34.95 | -3.98% | 31,183 | 109,872,704 |
| 2024-05-31 | 35.67 | 37.26 | 34.6 | 36.4 | +1.39% | 47,658 | 171,490,466 |
| 2024-05-30 | 33.49 | 37.05 | 33.49 | 35.9 | +4.6% | 45,251 | 160,414,601 |
| 2024-05-29 | 34.54 | 35.14 | 33.8 | 34.32 | +2.48% | 30,235 | 103,969,884 |
| 2024-05-28 | 32.77 | 35.5 | 32.52 | 33.49 | +2.04% | 27,414 | 93,113,080 |
| 2024-05-27 | 32.12 | 33.01 | 32 | 32.82 | +0.09% | 15,310 | 49,687,116 |
| 2024-05-24 | 34.7 | 34.75 | 32.64 | 32.79 | -5.64% | 29,278 | 97,178,595 |
| 2024-05-23 | 35.89 | 36.6 | 34.11 | 34.75 | -0.43% | 35,870 | 126,353,343 |
| 2024-05-22 | 35.69 | 35.86 | 34.3 | 34.9 | -2.68% | 30,180 | 104,951,337 |
| 2024-05-21 | 37 | 37.3 | 35.26 | 35.86 | -5.41% | 48,779 | 176,199,155 |
| 2024-05-20 | 35 | 38.92 | 34.88 | 37.91 | +7.15% | 74,780 | 281,098,932 |
| 2024-05-17 | 34.28 | 35.96 | 33.33 | 35.38 | +2.94% | 49,121 | 170,414,535 |
| 2024-05-16 | 34.77 | 35.75 | 34.06 | 34.37 | -1.52% | 38,425 | 133,849,540 |
| 2024-05-15 | 34.66 | 36.2 | 33.69 | 34.9 | -0.85% | 50,001 | 176,884,048 |
| 2024-05-14 | 34.34 | 36.99 | 33.3 | 35.2 | +2.39% | 56,510 | 199,558,887 |
| 2024-05-13 | 33 | 35.39 | 32.63 | 34.38 | +0.85% | 69,497 | 237,051,139 |
| 2024-05-10 | 36.77 | 36.77 | 33.6 | 34.09 | +1.97% | 88,434 | 320,207,078 |
| 2024-05-09 | 30.28 | 33.43 | 30.04 | 33.43 | +10% | 27,322 | 88,061,807 |
| 2024-05-08 | 31 | 31.1 | 30.3 | 30.39 | -2.91% | 9,573 | 29,284,917 |
| 2024-05-07 | 30.31 | 31.47 | 30 | 31.3 | +4.02% | 15,770 | 48,892,598 |
| 2024-05-06 | 30.1 | 30.31 | 29.7 | 30.09 | +0.7% | 9,356 | 28,043,406 |
| 2024-04-30 | 29.57 | 31.08 | 29.57 | 29.88 | +0.17% | 14,808 | 44,960,561 |
| 2024-04-29 | 29.99 | 30 | 29.29 | 29.83 | +2.9% | 7,364 | 21,851,955 |
| 2024-04-26 | 28.66 | 29.38 | 28.66 | 28.99 | +0.55% | 6,736 | 19,608,882 |
| 2024-04-25 | 28.87 | 29.18 | 28.54 | 28.83 | 0% | 6,146 | 17,709,782 |
| 2024-04-24 | 28.32 | 28.85 | 28.05 | 28.83 | +1.8% | 5,992 | 17,183,178 |
| 2024-04-23 | 27.8 | 28.57 | 27.8 | 28.32 | +1.54% | 6,392 | 18,096,844 |
| 2024-04-22 | 28.6 | 28.6 | 27.19 | 27.89 | -2.58% | 7,626 | 21,240,354 |
| 2024-04-19 | 27.56 | 28.8 | 27.38 | 28.63 | +3.1% | 10,364 | 29,403,947 |
| 2024-04-18 | 27.57 | 28.48 | 27.16 | 27.77 | +0.73% | 8,950 | 24,959,232 |
| 2024-04-17 | 26 | 27.6 | 25.92 | 27.57 | +8.76% | 11,536 | 31,206,158 |
| 2024-04-16 | 27.14 | 27.14 | 24.9 | 25.35 | -7.14% | 11,590 | 29,803,664 |
| 2024-04-15 | 28.89 | 28.89 | 26.6 | 27.3 | -5.5% | 14,277 | 39,080,496 |
| 2024-04-12 | 29.69 | 29.96 | 28.69 | 28.89 | -4.84% | 15,181 | 44,507,475 |
| 2024-04-11 | 30.51 | 31.11 | 30.04 | 30.36 | -1.08% | 7,977 | 24,365,861 |
| 2024-04-10 | 30.6 | 31.99 | 30 | 30.69 | +0.2% | 11,588 | 35,737,870 |
| 2024-04-09 | 30.6 | 30.96 | 30.25 | 30.63 | +1.39% | 6,585 | 20,132,599 |
| 2024-04-08 | 30.69 | 30.8 | 30 | 30.21 | -1.69% | 8,323 | 25,240,512 |
| 2024-04-03 | 30.95 | 31.15 | 30.25 | 30.73 | -1.47% | 8,459 | 25,927,486 |
| 2024-04-02 | 31 | 31.5 | 30.8 | 31.19 | +0.52% | 12,816 | 40,009,870 |
| 2024-04-01 | 31.14 | 31.47 | 30.7 | 31.03 | -0.35% | 11,015 | 34,087,456 |
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：