股票概览
32.26
+3.93%
+1.22
30.87
开盘价
33.26
最高价
30.87
最低价
392,522
成交量
数据更新至: 2024-06-28
技术指标
31.24
MA5 (5日均线)
32.04
MA10 (10日均线)
31.27
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 | 30.87 | 33.26 | 30.87 | 32.26 | +3.93% | 392,522 | 1,276,776,241 |
| 2024-06-27 | 31.21 | 32.45 | 30.93 | 31.04 | -2.85% | 322,276 | 1,021,620,953 |
| 2024-06-26 | 30.88 | 32.22 | 30.88 | 31.95 | +7.04% | 424,067 | 1,340,665,619 |
| 2024-06-25 | 30.6 | 30.6 | 29.6 | 29.85 | -4.08% | 276,404 | 828,628,092 |
| 2024-06-24 | 31.95 | 32.42 | 30.88 | 31.12 | -2.6% | 288,461 | 910,117,440 |
| 2024-06-21 | 31.4 | 32.64 | 31.3 | 31.95 | -0.31% | 218,212 | 695,623,598 |
| 2024-06-20 | 33 | 33.22 | 32.02 | 32.05 | -2.58% | 198,649 | 645,560,669 |
| 2024-06-19 | 34 | 34.51 | 32.87 | 32.9 | -2.2% | 282,563 | 941,258,605 |
| 2024-06-18 | 33.35 | 34.83 | 33.03 | 33.64 | +0.06% | 385,562 | 1,296,694,916 |
| 2024-06-17 | 33.5 | 34.17 | 32.56 | 33.62 | +1.82% | 360,730 | 1,207,763,273 |
| 2024-06-14 | 30.84 | 34.2 | 30.55 | 33.02 | +6.96% | 672,164 | 2,208,384,002 |
| 2024-06-13 | 29.97 | 31.82 | 29.84 | 30.87 | +3.83% | 434,144 | 1,339,161,990 |
| 2024-06-12 | 31.01 | 31.37 | 29.14 | 29.73 | -3.69% | 436,633 | 1,307,368,881 |
| 2024-06-11 | 30.65 | 31.41 | 30.25 | 30.87 | +1.21% | 268,617 | 827,580,623 |
| 2024-06-07 | 31.02 | 31.8 | 29.94 | 30.5 | -3.57% | 359,569 | 1,098,252,551 |
| 2024-06-06 | 31.8 | 33.33 | 31.38 | 31.63 | +2.03% | 517,693 | 1,669,662,254 |
| 2024-06-05 | 30.92 | 32.64 | 30.57 | 31 | +0.29% | 483,127 | 1,519,491,234 |
| 2024-06-04 | 29.22 | 31.29 | 29.01 | 30.91 | +5.75% | 534,182 | 1,638,500,489 |
| 2024-06-03 | 27.3 | 29.5 | 27.26 | 29.23 | +6.91% | 456,712 | 1,314,902,876 |
| 2024-05-31 | 27.4 | 28.13 | 26.85 | 27.34 | -0.94% | 229,827 | 631,580,334 |
| 2024-05-30 | 27 | 27.97 | 26.4 | 27.6 | +1.51% | 219,091 | 601,998,902 |
| 2024-05-29 | 27.21 | 27.68 | 26.89 | 27.19 | +1.12% | 206,021 | 561,169,583 |
| 2024-05-28 | 27.8 | 28.07 | 26.62 | 26.89 | -4.58% | 347,890 | 945,974,215 |
| 2024-05-27 | 27.78 | 28.28 | 27 | 28.18 | +2.06% | 320,625 | 884,809,001 |
| 2024-05-24 | 28.64 | 29.17 | 27.25 | 27.61 | -3.6% | 326,739 | 918,575,526 |
| 2024-05-23 | 29.83 | 29.85 | 28.11 | 28.64 | -1.75% | 391,315 | 1,127,276,390 |
| 2024-05-22 | 29.5 | 29.7 | 28.94 | 29.15 | -2.67% | 261,585 | 762,899,738 |
| 2024-05-21 | 30.81 | 31.06 | 29.48 | 29.95 | -0.5% | 340,248 | 1,026,448,270 |
| 2024-05-20 | 29.6 | 30.75 | 29.25 | 30.1 | +0.33% | 346,217 | 1,039,759,147 |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30 | -0.99% | 362,339 | 1,073,821,082 |
| 2024-05-16 | 30.5 | 31.25 | 30 | 30.3 | +5.35% | 485,551 | 1,485,728,929 |
| 2024-05-15 | 27.45 | 29.8 | 27.28 | 28.76 | +4.93% | 423,333 | 1,225,354,583 |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | -3.66% | 374,510 | 1,028,812,945 |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | -1.01% | 261,997 | 751,921,877 |
| 2024-05-10 | 29.9 | 30.1 | 28.36 | 28.74 | -5.3% | 394,885 | 1,139,416,518 |
| 2024-05-09 | 29.8 | 30.89 | 29.71 | 30.35 | 0% | 270,056 | 817,215,705 |
| 2024-05-08 | 28.9 | 31.49 | 28.9 | 30.35 | +3.41% | 518,338 | 1,576,623,905 |
| 2024-05-07 | 29.88 | 30.85 | 29.1 | 29.35 | +0.55% | 452,966 | 1,355,321,121 |
| 2024-05-06 | 30.15 | 30.47 | 28.9 | 29.19 | -1.65% | 389,092 | 1,147,972,920 |
| 2024-04-30 | 30.5 | 30.76 | 29.56 | 29.68 | -2.94% | 374,327 | 1,126,193,554 |
| 2024-04-29 | 30.7 | 31.3 | 29.99 | 30.58 | +0.16% | 461,867 | 1,406,397,923 |
| 2024-04-26 | 30.22 | 31.2 | 29.47 | 30.53 | +3.74% | 737,693 | 2,252,635,146 |
| 2024-04-25 | 30 | 30.07 | 29.05 | 29.43 | -2.06% | 498,291 | 1,473,850,142 |
| 2024-04-24 | 25.79 | 30.49 | 25.68 | 30.05 | +18.26% | 839,458 | 2,415,510,361 |
| 2024-04-23 | 25.37 | 26.1 | 25.05 | 25.41 | +1.64% | 234,548 | 599,507,000 |
| 2024-04-22 | 23.98 | 25.24 | 22.78 | 25 | -4.36% | 419,825 | 1,014,482,524 |
| 2024-04-19 | 26 | 26.97 | 25.39 | 26.14 | -3.11% | 418,450 | 1,091,752,198 |
| 2024-04-18 | 26.01 | 27.52 | 25.73 | 26.98 | +1.81% | 397,299 | 1,066,666,709 |
| 2024-04-17 | 24.89 | 26.97 | 24.89 | 26.5 | +7.55% | 493,589 | 1,288,817,029 |
| 2024-04-16 | 24.97 | 25.99 | 24.29 | 24.64 | -3.37% | 524,062 | 1,310,803,867 |
| 2024-04-15 | 23.8 | 25.75 | 23.79 | 25.5 | +6.61% | 609,100 | 1,515,032,828 |
| 2024-04-12 | 23.5 | 24.6 | 23.3 | 23.92 | +3.59% | 376,503 | 908,700,803 |
| 2024-04-11 | 23.39 | 23.91 | 23.04 | 23.09 | -1.32% | 209,891 | 491,487,910 |
| 2024-04-10 | 24 | 24.05 | 23.26 | 23.4 | -3.27% | 222,339 | 523,780,125 |
| 2024-04-09 | 24 | 24.33 | 23.57 | 24.19 | 0% | 224,115 | 535,268,209 |
| 2024-04-08 | 23.71 | 24.75 | 23.57 | 24.19 | +1.04% | 297,009 | 723,751,539 |
| 2024-04-03 | 24 | 24.43 | 23.36 | 23.94 | -0.99% | 270,229 | 645,114,167 |
| 2024-04-02 | 24.47 | 24.99 | 24.01 | 24.18 | -1.19% | 358,062 | 875,250,099 |
| 2024-04-01 | 24.22 | 24.88 | 23.21 | 24.47 | +1.03% | 383,511 | 928,592,012 |
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：