股票概览
33.22
+3.36%
+1.08
32.18
开盘价
34.23
最高价
32.14
最低价
87,619
成交量
数据更新至: 2024-06-28
技术指标
32.60
MA5 (5日均线)
33.80
MA10 (10日均线)
34.46
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 | 32.18 | 34.23 | 32.14 | 33.22 | +3.36% | 87,619 | 294,951,059 |
| 2024-06-27 | 33.1 | 33.6 | 32.13 | 32.14 | -4% | 52,992 | 174,521,787 |
| 2024-06-26 | 32.58 | 33.49 | 31.9 | 33.48 | +4.79% | 56,126 | 183,978,000 |
| 2024-06-25 | 32.42 | 32.83 | 31.27 | 31.95 | -0.75% | 48,564 | 155,835,533 |
| 2024-06-24 | 33.89 | 33.9 | 32.14 | 32.19 | -6.07% | 58,260 | 192,198,912 |
| 2024-06-21 | 33.45 | 34.68 | 32.9 | 34.27 | +2.12% | 63,645 | 217,370,114 |
| 2024-06-20 | 34.7 | 35.19 | 33.52 | 33.56 | -3.78% | 66,248 | 226,231,037 |
| 2024-06-19 | 36.21 | 36.44 | 34.71 | 34.88 | -4.2% | 93,943 | 331,938,190 |
| 2024-06-18 | 35.56 | 37.39 | 35.27 | 36.41 | +1.42% | 100,643 | 366,968,386 |
| 2024-06-17 | 36.51 | 37.82 | 35.82 | 35.9 | -1.07% | 111,610 | 409,923,954 |
| 2024-06-14 | 34.8 | 36.65 | 34.8 | 36.29 | +3.45% | 124,133 | 447,657,946 |
| 2024-06-13 | 35.5 | 35.99 | 34.7 | 35.08 | -0.68% | 79,596 | 280,516,335 |
| 2024-06-12 | 33.62 | 36.25 | 33.45 | 35.32 | +3.97% | 110,133 | 388,534,283 |
| 2024-06-11 | 33.2 | 34.01 | 31.9 | 33.97 | +2.23% | 59,715 | 196,919,243 |
| 2024-06-07 | 34.69 | 35.75 | 32.82 | 33.23 | -5.81% | 85,686 | 291,438,436 |
| 2024-06-06 | 35.5 | 36.49 | 35.2 | 35.28 | +0.23% | 92,639 | 331,766,833 |
| 2024-06-05 | 35.46 | 36.12 | 34.47 | 35.2 | -0.98% | 78,375 | 276,112,473 |
| 2024-06-04 | 36 | 36.3 | 34.8 | 35.55 | -2.9% | 82,361 | 292,421,611 |
| 2024-06-03 | 34.94 | 37.66 | 34.35 | 36.61 | +5.66% | 141,009 | 510,194,475 |
| 2024-05-31 | 34.03 | 35.59 | 34.01 | 34.65 | +1.88% | 101,561 | 354,307,584 |
| 2024-05-30 | 35.58 | 35.6 | 33.65 | 34.01 | -6.26% | 126,641 | 435,455,856 |
| 2024-05-29 | 39.29 | 39.87 | 35.67 | 36.28 | -6.54% | 158,777 | 592,500,359 |
| 2024-05-28 | 40.98 | 41 | 38.52 | 38.82 | -7.11% | 145,035 | 575,273,213 |
| 2024-05-27 | 40.01 | 42.7 | 39.5 | 41.79 | +1.19% | 201,921 | 828,484,680 |
| 2024-05-24 | 39.19 | 44.16 | 39 | 41.3 | +5.46% | 277,797 | 1,155,008,950 |
| 2024-05-23 | 40.5 | 40.5 | 38.76 | 39.16 | -3.78% | 145,087 | 570,779,500 |
| 2024-05-22 | 37.8 | 40.98 | 37.49 | 40.7 | +7.67% | 206,203 | 815,727,150 |
| 2024-05-21 | 39.03 | 39.99 | 37.44 | 37.8 | -4.57% | 140,890 | 542,785,241 |
| 2024-05-20 | 40.06 | 40.4 | 38.44 | 39.61 | -4.12% | 177,276 | 697,040,921 |
| 2024-05-17 | 38.54 | 42.62 | 38.51 | 41.31 | +3.59% | 256,338 | 1,049,007,550 |
| 2024-05-16 | 38.81 | 41.01 | 38.38 | 39.88 | +5.75% | 246,723 | 975,979,787 |
| 2024-05-15 | 37.38 | 38.35 | 37.3 | 37.71 | -1.54% | 121,013 | 456,650,316 |
| 2024-05-14 | 35.66 | 38.3 | 35.07 | 38.3 | +6.15% | 204,809 | 763,412,279 |
| 2024-05-13 | 34.5 | 36.8 | 34.33 | 36.08 | +2.18% | 106,996 | 385,692,885 |
| 2024-05-10 | 36.28 | 36.56 | 35.09 | 35.31 | -2.51% | 77,908 | 276,565,812 |
| 2024-05-09 | 36.29 | 37.03 | 35.8 | 36.22 | -0.41% | 71,688 | 261,599,200 |
| 2024-05-08 | 36.4 | 37.27 | 36 | 36.37 | -2.86% | 83,152 | 304,714,138 |
| 2024-05-07 | 38.1 | 38.8 | 37.01 | 37.44 | -1.71% | 124,510 | 470,743,178 |
| 2024-05-06 | 37.67 | 39.18 | 37.01 | 38.09 | +2.89% | 160,520 | 609,216,000 |
| 2024-04-30 | 38.08 | 38.2 | 36.76 | 37.02 | -3.89% | 131,861 | 493,636,345 |
| 2024-04-29 | 37.85 | 39.88 | 36.76 | 38.52 | +2.5% | 220,479 | 838,537,964 |
| 2024-04-26 | 36.5 | 39.1 | 36.35 | 37.58 | +1.9% | 237,345 | 897,062,145 |
| 2024-04-25 | 34.9 | 37.26 | 34.8 | 36.88 | +2.73% | 214,316 | 772,194,400 |
| 2024-04-24 | 31.66 | 36 | 31.59 | 35.9 | +14.59% | 223,702 | 771,583,629 |
| 2024-04-23 | 30.78 | 31.65 | 30.78 | 31.33 | +2.29% | 83,410 | 260,655,337 |
| 2024-04-22 | 30.51 | 31.1 | 29.6 | 30.63 | -4.37% | 74,339 | 226,981,814 |
| 2024-04-19 | 32.29 | 33.05 | 31.57 | 32.03 | -1.99% | 90,615 | 290,275,695 |
| 2024-04-18 | 31.77 | 33.65 | 31.02 | 32.68 | +0.43% | 149,545 | 483,188,935 |
| 2024-04-17 | 29.5 | 32.7 | 29.5 | 32.54 | +13.18% | 145,748 | 457,486,779 |
| 2024-04-16 | 32 | 33.1 | 28.69 | 28.75 | -11.48% | 123,056 | 370,794,954 |
| 2024-04-15 | 34 | 34.77 | 31.6 | 32.48 | -7.39% | 148,681 | 492,125,242 |
| 2024-04-12 | 33.8 | 36.29 | 33.2 | 35.07 | +5.35% | 210,650 | 732,546,546 |
| 2024-04-11 | 32.62 | 33.73 | 32.62 | 33.29 | +0.94% | 88,576 | 295,305,987 |
| 2024-04-10 | 34.48 | 34.59 | 32.55 | 32.98 | -4.32% | 90,468 | 300,980,357 |
| 2024-04-09 | 35.39 | 35.8 | 33.88 | 34.47 | -2.63% | 107,022 | 368,966,099 |
| 2024-04-08 | 35.52 | 36.23 | 34.85 | 35.4 | -0.45% | 103,252 | 368,182,905 |
| 2024-04-03 | 36.99 | 37.32 | 34.8 | 35.56 | -5.53% | 132,571 | 473,071,241 |
| 2024-04-02 | 39.28 | 39.96 | 36.91 | 37.64 | -3.88% | 164,624 | 631,657,690 |
| 2024-04-01 | 40 | 40.33 | 38.35 | 39.16 | -3.24% | 188,174 | 736,123,521 |
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：