股票概览
32.29
+4.8%
+1.48
30.71
开盘价
32.68
最高价
30.25
最低价
86,255
成交量
数据更新至: 2024-06-28
技术指标
31.43
MA5 (5日均线)
31.94
MA10 (10日均线)
31.74
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 | 30.71 | 32.68 | 30.25 | 32.29 | +4.8% | 86,255 | 275,979,083 |
| 2024-06-27 | 31 | 32.37 | 30.7 | 30.81 | -2.59% | 57,150 | 179,465,463 |
| 2024-06-26 | 29.99 | 31.86 | 29.8 | 31.63 | +5.05% | 60,536 | 187,484,923 |
| 2024-06-25 | 31.8 | 32.87 | 29.8 | 30.11 | -6.81% | 73,360 | 229,447,112 |
| 2024-06-24 | 31.53 | 33.19 | 31.41 | 32.31 | +0.4% | 79,364 | 258,417,205 |
| 2024-06-21 | 31.09 | 32.87 | 30.58 | 32.18 | +1.19% | 57,507 | 183,279,081 |
| 2024-06-20 | 32.04 | 32.83 | 31.68 | 31.8 | -1.85% | 59,468 | 192,010,314 |
| 2024-06-19 | 33.06 | 33.23 | 31.81 | 32.4 | -2.5% | 83,416 | 271,098,545 |
| 2024-06-18 | 32.12 | 33.57 | 32.08 | 33.23 | +1.84% | 120,767 | 396,826,113 |
| 2024-06-17 | 30.82 | 33.5 | 30.64 | 32.63 | +5.16% | 112,458 | 360,949,518 |
| 2024-06-14 | 30.91 | 31.51 | 29.53 | 31.03 | -1.59% | 95,923 | 292,732,048 |
| 2024-06-13 | 33.23 | 34.5 | 31.4 | 31.53 | -3.96% | 163,215 | 542,987,883 |
| 2024-06-12 | 31.5 | 33.15 | 31.12 | 32.83 | +2.08% | 108,967 | 350,026,915 |
| 2024-06-11 | 30.25 | 32.46 | 29.88 | 32.16 | +3.98% | 95,071 | 298,651,202 |
| 2024-06-07 | 31.71 | 31.71 | 30.12 | 30.93 | -4.77% | 102,855 | 317,919,930 |
| 2024-06-06 | 31.8 | 33.66 | 31.79 | 32.48 | +3.34% | 146,432 | 478,170,435 |
| 2024-06-05 | 30.9 | 32.5 | 30.76 | 31.43 | +0.32% | 108,600 | 344,605,959 |
| 2024-06-04 | 31.23 | 32.08 | 30.28 | 31.33 | -3.63% | 130,772 | 405,794,752 |
| 2024-06-03 | 28.85 | 34.26 | 28.52 | 32.51 | +11.34% | 183,732 | 585,075,632 |
| 2024-05-31 | 29.05 | 29.98 | 28.79 | 29.2 | -0.17% | 59,769 | 175,813,595 |
| 2024-05-30 | 28.8 | 29.56 | 28.2 | 29.25 | -0.31% | 58,296 | 168,959,139 |
| 2024-05-29 | 29.51 | 30.05 | 28.85 | 29.34 | -2.52% | 86,446 | 254,219,472 |
| 2024-05-28 | 28.17 | 30.37 | 27.8 | 30.1 | +6.47% | 124,747 | 367,162,160 |
| 2024-05-27 | 28.08 | 28.5 | 26.85 | 28.27 | -0.84% | 61,881 | 170,669,164 |
| 2024-05-24 | 28.33 | 29.5 | 27.55 | 28.51 | +0.04% | 74,622 | 213,458,270 |
| 2024-05-23 | 28.6 | 29.26 | 28.16 | 28.5 | -1.18% | 53,824 | 154,531,826 |
| 2024-05-22 | 27.5 | 28.86 | 27.5 | 28.84 | +3.11% | 54,821 | 155,870,676 |
| 2024-05-21 | 28.22 | 28.7 | 27.89 | 27.97 | -0.89% | 37,681 | 106,384,872 |
| 2024-05-20 | 28.68 | 28.7 | 27.91 | 28.22 | -1.78% | 52,920 | 149,083,573 |
| 2024-05-17 | 26.9 | 28.85 | 26.9 | 28.73 | +3.35% | 82,071 | 231,342,625 |
| 2024-05-16 | 26.76 | 29.04 | 26.76 | 27.8 | +5.42% | 74,624 | 208,401,882 |
| 2024-05-15 | 26 | 28.09 | 25.73 | 26.37 | +0.84% | 41,465 | 111,827,967 |
| 2024-05-14 | 26.18 | 26.86 | 25.78 | 26.15 | +0.69% | 23,249 | 61,108,789 |
| 2024-05-13 | 27 | 27 | 25.87 | 25.97 | -3.81% | 24,157 | 63,276,556 |
| 2024-05-10 | 28.1 | 28.13 | 26.83 | 27 | -3.05% | 23,698 | 64,331,551 |
| 2024-05-09 | 27.65 | 28.42 | 27.58 | 27.85 | +0.91% | 26,475 | 74,313,696 |
| 2024-05-08 | 27.8 | 28.47 | 27.42 | 27.6 | -0.9% | 28,339 | 79,104,244 |
| 2024-05-07 | 27.86 | 28.4 | 27.56 | 27.85 | -0.75% | 25,599 | 71,533,287 |
| 2024-05-06 | 27.81 | 28.8 | 27.78 | 28.06 | +2.04% | 28,499 | 80,147,547 |
| 2024-04-30 | 27.85 | 28.32 | 27.3 | 27.5 | -1.47% | 23,099 | 64,086,782 |
| 2024-04-29 | 27.55 | 28.41 | 27.25 | 27.91 | +1.2% | 34,374 | 96,375,212 |
| 2024-04-26 | 26.94 | 27.84 | 26.94 | 27.58 | +2.03% | 37,352 | 103,083,423 |
| 2024-04-25 | 26.58 | 27.4 | 26.58 | 27.03 | +0.07% | 34,400 | 93,284,674 |
| 2024-04-24 | 25.88 | 27.2 | 25.5 | 27.01 | +5.26% | 45,732 | 121,491,289 |
| 2024-04-23 | 25.07 | 25.99 | 24.78 | 25.66 | +4.14% | 35,948 | 91,842,132 |
| 2024-04-22 | 24.9 | 25.2 | 23.86 | 24.64 | -1.83% | 22,672 | 55,643,272 |
| 2024-04-19 | 25.83 | 25.95 | 24.91 | 25.1 | -3.24% | 31,047 | 78,482,153 |
| 2024-04-18 | 26.1 | 26.57 | 25.38 | 25.94 | -1.26% | 33,342 | 86,778,917 |
| 2024-04-17 | 23.79 | 26.28 | 23.79 | 26.27 | +12.6% | 47,677 | 121,454,744 |
| 2024-04-16 | 25.9 | 26.3 | 23.26 | 23.33 | -10.95% | 46,351 | 112,494,413 |
| 2024-04-15 | 27.49 | 28.11 | 25.54 | 26.2 | -5.76% | 35,779 | 95,312,323 |
| 2024-04-12 | 27.77 | 28.48 | 27.58 | 27.8 | +1.05% | 28,068 | 78,707,893 |
| 2024-04-11 | 26.99 | 28.13 | 26.96 | 27.51 | +1.03% | 27,090 | 75,086,523 |
| 2024-04-10 | 28.29 | 28.36 | 26.92 | 27.23 | -4.29% | 32,852 | 90,308,470 |
| 2024-04-09 | 29.21 | 29.28 | 27.86 | 28.45 | -2.03% | 36,188 | 102,673,676 |
| 2024-04-08 | 29.55 | 29.61 | 28.54 | 29.04 | -0.24% | 28,408 | 82,771,074 |
| 2024-04-03 | 30 | 30.44 | 28.88 | 29.11 | -3.86% | 36,453 | 107,022,414 |
| 2024-04-02 | 31.5 | 31.53 | 29.92 | 30.28 | -3.87% | 45,811 | 139,822,384 |
| 2024-04-01 | 31.18 | 31.69 | 31.05 | 31.5 | +0.93% | 38,667 | 121,432,536 |
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：