股票概览
33
+0.3%
+0.1
32.8
开盘价
33.75
最高价
32.62
最低价
40,689
成交量
数据更新至: 2024-06-28
技术指标
33.07
MA5 (5日均线)
32.64
MA10 (10日均线)
32.77
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 | 32.8 | 33.75 | 32.62 | 33 | +0.3% | 40,689 | 135,445,904 |
| 2024-06-27 | 33.22 | 33.4 | 32.6 | 32.9 | -1.5% | 31,479 | 103,472,967 |
| 2024-06-26 | 33.2 | 33.48 | 32.43 | 33.4 | +0.54% | 43,194 | 142,525,088 |
| 2024-06-25 | 32.89 | 33.75 | 32.54 | 33.22 | +1.22% | 46,758 | 155,960,031 |
| 2024-06-24 | 32.74 | 33.45 | 32.59 | 32.82 | -0.09% | 57,844 | 190,617,449 |
| 2024-06-21 | 31.72 | 32.89 | 31.34 | 32.85 | +4.19% | 53,386 | 173,616,268 |
| 2024-06-20 | 32.05 | 32.53 | 31.39 | 31.53 | -2.11% | 34,912 | 111,159,541 |
| 2024-06-19 | 31.99 | 32.27 | 31.79 | 32.21 | +0.69% | 29,367 | 94,041,367 |
| 2024-06-18 | 32.31 | 32.58 | 31.81 | 31.99 | -1.45% | 23,917 | 76,872,438 |
| 2024-06-17 | 31.92 | 32.85 | 31.82 | 32.46 | +1.47% | 29,559 | 95,791,040 |
| 2024-06-14 | 32 | 32.26 | 31.53 | 31.99 | -0.74% | 48,951 | 155,992,563 |
| 2024-06-13 | 32.75 | 32.89 | 31.96 | 32.23 | -1.89% | 45,416 | 146,823,193 |
| 2024-06-12 | 32.8 | 33.1 | 32.38 | 32.85 | -0.36% | 28,062 | 91,935,664 |
| 2024-06-11 | 32.3 | 33.15 | 32.2 | 32.97 | +1.7% | 43,962 | 143,658,471 |
| 2024-06-07 | 33.18 | 33.35 | 32.31 | 32.42 | -1.85% | 50,215 | 163,408,194 |
| 2024-06-06 | 33.75 | 34.2 | 33 | 33.03 | -2.45% | 36,600 | 122,371,553 |
| 2024-06-05 | 33.78 | 34.83 | 33.76 | 33.86 | -0.35% | 43,050 | 147,563,850 |
| 2024-06-04 | 32.85 | 33.99 | 32.73 | 33.98 | +3.47% | 39,924 | 133,944,775 |
| 2024-06-03 | 33 | 33.75 | 32.53 | 32.84 | -0.24% | 38,977 | 129,305,760 |
| 2024-05-31 | 32.82 | 33.17 | 32.7 | 32.92 | +0.3% | 21,864 | 72,101,225 |
| 2024-05-30 | 32.48 | 33.1 | 32.35 | 32.82 | +0.77% | 17,460 | 57,271,792 |
| 2024-05-29 | 32.68 | 32.85 | 32.48 | 32.57 | -0.46% | 17,668 | 57,632,805 |
| 2024-05-28 | 33.2 | 33.36 | 32.6 | 32.72 | -1.77% | 24,051 | 79,233,485 |
| 2024-05-27 | 32.8 | 33.46 | 32.36 | 33.31 | +2.15% | 31,658 | 103,983,989 |
| 2024-05-24 | 32.74 | 33.12 | 32.5 | 32.61 | -0.03% | 24,919 | 81,834,360 |
| 2024-05-23 | 32.92 | 33.25 | 32.41 | 32.62 | -1.15% | 32,985 | 108,085,551 |
| 2024-05-22 | 33.56 | 33.84 | 32.91 | 33 | -1.2% | 37,437 | 124,487,461 |
| 2024-05-21 | 33.83 | 33.93 | 33.3 | 33.4 | -0.98% | 36,958 | 124,148,777 |
| 2024-05-20 | 34.08 | 34.37 | 33.48 | 33.73 | -1.32% | 37,967 | 128,283,429 |
| 2024-05-17 | 34.28 | 34.47 | 33.6 | 34.18 | -0.06% | 47,142 | 160,080,632 |
| 2024-05-16 | 34.6 | 35.14 | 33.85 | 34.2 | -0.64% | 74,818 | 257,885,596 |
| 2024-05-15 | 34.38 | 34.76 | 34.16 | 34.42 | -0.15% | 23,679 | 81,569,481 |
| 2024-05-14 | 34.53 | 35.09 | 34.4 | 34.47 | -0.14% | 44,213 | 153,733,643 |
| 2024-05-13 | 34.15 | 34.9 | 33.26 | 34.52 | +0.88% | 69,538 | 236,766,374 |
| 2024-05-10 | 34.4 | 35.05 | 34 | 34.22 | +0.03% | 99,542 | 343,970,292 |
| 2024-05-09 | 33.05 | 34.34 | 33.01 | 34.21 | +3.07% | 86,731 | 294,446,442 |
| 2024-05-08 | 33.1 | 33.78 | 33 | 33.19 | +0.36% | 60,244 | 200,840,083 |
| 2024-05-07 | 32.48 | 33.25 | 32.34 | 33.07 | +1.44% | 73,763 | 242,561,955 |
| 2024-05-06 | 31.74 | 32.77 | 31.74 | 32.6 | +3.62% | 56,777 | 184,110,790 |
| 2024-04-30 | 31.75 | 32.18 | 31.42 | 31.46 | -1.13% | 31,732 | 100,674,146 |
| 2024-04-29 | 31.25 | 32.28 | 31.11 | 31.82 | +1.73% | 43,742 | 138,881,936 |
| 2024-04-26 | 31.09 | 31.48 | 30.64 | 31.28 | -0.29% | 47,541 | 147,903,791 |
| 2024-04-25 | 31.72 | 32.06 | 31.11 | 31.37 | -1.07% | 50,962 | 160,098,307 |
| 2024-04-24 | 31.7 | 32.29 | 31.1 | 31.71 | +1.73% | 63,881 | 203,037,688 |
| 2024-04-23 | 31.54 | 31.85 | 31.01 | 31.17 | -1.08% | 39,060 | 121,962,975 |
| 2024-04-22 | 31.64 | 32.14 | 31.35 | 31.51 | -0.41% | 49,495 | 157,364,070 |
| 2024-04-19 | 30.7 | 31.8 | 30.53 | 31.64 | +2.1% | 49,614 | 156,005,377 |
| 2024-04-18 | 30.71 | 31.77 | 30.71 | 30.99 | -0.19% | 47,002 | 147,524,529 |
| 2024-04-17 | 30.71 | 31.07 | 30.37 | 31.05 | +0.49% | 59,115 | 181,718,067 |
| 2024-04-16 | 30.5 | 31.31 | 30.31 | 30.9 | +0.95% | 89,716 | 278,528,085 |
| 2024-04-15 | 29.91 | 30.86 | 29 | 30.61 | +2.1% | 74,231 | 224,479,545 |
| 2024-04-12 | 30.08 | 30.45 | 29.9 | 29.98 | -0.96% | 27,523 | 82,801,931 |
| 2024-04-11 | 29.18 | 30.43 | 29.09 | 30.27 | +3.74% | 61,734 | 185,069,753 |
| 2024-04-10 | 29.85 | 30.05 | 29.03 | 29.18 | -2.83% | 49,535 | 146,174,126 |
| 2024-04-09 | 29.86 | 30.2 | 29.51 | 30.03 | -0.07% | 41,243 | 123,122,881 |
| 2024-04-08 | 30.68 | 30.7 | 30.01 | 30.05 | -2.47% | 44,410 | 134,341,415 |
| 2024-04-03 | 29.4 | 31.08 | 29.26 | 30.81 | +4.09% | 95,551 | 291,588,121 |
| 2024-04-02 | 28.97 | 29.67 | 28.74 | 29.6 | +2.67% | 68,989 | 202,230,864 |
| 2024-04-01 | 28.98 | 29.14 | 28.13 | 28.83 | +0.38% | 61,336 | 175,592,502 |
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：