股票概览
33.81
+1.78%
+0.59
33.23
开盘价
34.14
最高价
32.91
最低价
9,858
成交量
数据更新至: 2024-06-28
技术指标
33.54
MA5 (5日均线)
34.37
MA10 (10日均线)
35.29
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 | 33.23 | 34.14 | 32.91 | 33.81 | +1.78% | 9,858 | 33,253,433 |
| 2024-06-27 | 34.08 | 34.2 | 33.08 | 33.22 | -2.67% | 9,258 | 30,891,619 |
| 2024-06-26 | 33.47 | 34.18 | 33.08 | 34.13 | +1.97% | 6,488 | 21,851,950 |
| 2024-06-25 | 33.08 | 33.71 | 33.05 | 33.47 | +1.18% | 7,840 | 26,175,683 |
| 2024-06-24 | 33.58 | 33.69 | 32.7 | 33.08 | -2.19% | 13,588 | 45,103,111 |
| 2024-06-21 | 33.88 | 34.24 | 33.69 | 33.82 | -1.94% | 7,641 | 25,898,601 |
| 2024-06-20 | 34.86 | 35.23 | 34.44 | 34.49 | -2.18% | 7,270 | 25,259,293 |
| 2024-06-19 | 36.47 | 36.51 | 35.18 | 35.26 | -3.32% | 10,892 | 38,712,542 |
| 2024-06-18 | 36.09 | 36.47 | 35.8 | 36.47 | +1.59% | 9,171 | 33,230,178 |
| 2024-06-17 | 35.6 | 36.09 | 35.55 | 35.9 | -0.25% | 6,339 | 22,735,443 |
| 2024-06-14 | 35.75 | 36.14 | 35.65 | 35.99 | -0.03% | 7,437 | 26,661,145 |
| 2024-06-13 | 35.69 | 36.2 | 35.41 | 36 | +0.87% | 9,276 | 33,272,150 |
| 2024-06-12 | 35.98 | 36.1 | 35.61 | 35.69 | -1.16% | 5,594 | 20,026,805 |
| 2024-06-11 | 35.6 | 36.14 | 35.28 | 36.11 | +0.58% | 9,849 | 35,097,081 |
| 2024-06-07 | 36.16 | 36.2 | 35.51 | 35.9 | -0.22% | 6,739 | 24,153,609 |
| 2024-06-06 | 36.43 | 36.81 | 35.76 | 35.98 | -1.24% | 9,596 | 34,639,562 |
| 2024-06-05 | 36.7 | 37.06 | 36.42 | 36.43 | -1.22% | 7,291 | 26,785,832 |
| 2024-06-04 | 36.66 | 36.98 | 36.2 | 36.88 | +0.6% | 9,240 | 33,813,357 |
| 2024-06-03 | 36.5 | 37.35 | 36.26 | 36.66 | +0.44% | 19,202 | 70,682,603 |
| 2024-05-31 | 35.88 | 36.69 | 35.87 | 36.5 | +2.1% | 14,072 | 51,175,026 |
| 2024-05-30 | 35.75 | 36.14 | 35.24 | 35.75 | +0.7% | 15,179 | 54,207,265 |
| 2024-05-29 | 35.7 | 36.43 | 35.3 | 35.5 | -1% | 15,646 | 56,025,147 |
| 2024-05-28 | 36.17 | 36.5 | 35.78 | 35.86 | -1.05% | 13,573 | 48,962,820 |
| 2024-05-27 | 35.75 | 36.36 | 35.54 | 36.24 | +1.43% | 14,039 | 50,552,314 |
| 2024-05-24 | 35.75 | 36.16 | 35.39 | 35.73 | +0.51% | 12,292 | 43,993,712 |
| 2024-05-23 | 35.92 | 36.1 | 35.38 | 35.55 | -1.03% | 11,649 | 41,541,921 |
| 2024-05-22 | 35.9 | 36.55 | 35.68 | 35.92 | -0.61% | 15,286 | 55,088,733 |
| 2024-05-21 | 36.19 | 36.41 | 35.93 | 36.14 | -0.66% | 11,577 | 41,828,359 |
| 2024-05-20 | 36.43 | 36.9 | 36.2 | 36.38 | -0.05% | 17,843 | 65,017,126 |
| 2024-05-17 | 36.66 | 36.7 | 35.9 | 36.4 | -0.16% | 13,752 | 49,721,377 |
| 2024-05-16 | 36.87 | 37.07 | 36.06 | 36.46 | -0.65% | 18,192 | 66,451,651 |
| 2024-05-15 | 36.87 | 38.05 | 36.63 | 36.7 | -1.02% | 19,370 | 72,592,226 |
| 2024-05-14 | 36.4 | 37.36 | 35.92 | 37.08 | +1.45% | 27,481 | 101,053,707 |
| 2024-05-13 | 35.36 | 36.75 | 34.9 | 36.55 | +3.04% | 24,034 | 86,928,433 |
| 2024-05-10 | 35.7 | 35.96 | 35 | 35.47 | -0.89% | 19,914 | 70,591,678 |
| 2024-05-09 | 34.65 | 36.37 | 34.65 | 35.79 | +3.11% | 26,908 | 96,362,728 |
| 2024-05-08 | 35.68 | 35.68 | 34.69 | 34.71 | -1.98% | 11,188 | 39,263,051 |
| 2024-05-07 | 35.31 | 35.9 | 35.02 | 35.41 | +0.14% | 10,831 | 38,372,471 |
| 2024-05-06 | 35.76 | 35.94 | 35.22 | 35.36 | +0.11% | 15,125 | 53,802,413 |
| 2024-04-30 | 35.01 | 35.7 | 35 | 35.32 | +0.14% | 15,363 | 54,383,573 |
| 2024-04-29 | 34.6 | 35.55 | 34.1 | 35.27 | +1.94% | 24,632 | 86,004,542 |
| 2024-04-26 | 33.85 | 34.8 | 33.43 | 34.6 | +2% | 26,434 | 90,405,063 |
| 2024-04-25 | 32.38 | 34.1 | 32.32 | 33.92 | +7.27% | 34,265 | 114,052,923 |
| 2024-04-24 | 31.34 | 31.69 | 30.82 | 31.62 | +0.89% | 11,895 | 37,168,453 |
| 2024-04-23 | 32.58 | 32.7 | 31.01 | 31.34 | -3.84% | 24,618 | 77,467,878 |
| 2024-04-22 | 31.71 | 32.93 | 31.66 | 32.59 | +2.48% | 24,280 | 78,985,993 |
| 2024-04-19 | 31.44 | 32.1 | 31.44 | 31.8 | +0.6% | 9,392 | 29,839,144 |
| 2024-04-18 | 31.41 | 32 | 30.93 | 31.61 | +0.41% | 16,919 | 53,564,520 |
| 2024-04-17 | 30.6 | 31.49 | 30.54 | 31.48 | +4.17% | 11,453 | 35,618,709 |
| 2024-04-16 | 31.2 | 31.29 | 30.1 | 30.22 | -3.57% | 14,319 | 43,748,017 |
| 2024-04-15 | 30.77 | 31.82 | 30.48 | 31.34 | +1.19% | 16,466 | 51,515,063 |
| 2024-04-12 | 31.09 | 31.55 | 30.85 | 30.97 | -0.42% | 10,646 | 33,203,245 |
| 2024-04-11 | 30.72 | 31.5 | 30.34 | 31.1 | +1.83% | 14,274 | 44,452,432 |
| 2024-04-10 | 31.62 | 31.67 | 30.43 | 30.54 | -3.66% | 15,325 | 47,307,702 |
| 2024-04-09 | 31.33 | 31.7 | 31.11 | 31.7 | +1.21% | 11,088 | 34,840,341 |
| 2024-04-08 | 32.9 | 32.9 | 31.21 | 31.32 | -4.83% | 18,606 | 59,280,613 |
| 2024-04-03 | 33.33 | 33.53 | 32.8 | 32.91 | -0.75% | 7,942 | 26,300,493 |
| 2024-04-02 | 33.59 | 33.59 | 32.9 | 33.16 | -0.99% | 7,332 | 24,291,881 |
| 2024-04-01 | 33.1 | 33.64 | 32.9 | 33.49 | +2.01% | 10,200 | 34,012,914 |
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：