股票概览
30.99
-1.59%
-0.5
31.46
开盘价
31.95
最高价
30.8
最低价
41,332
成交量
数据更新至: 2024-06-28
技术指标
31.47
MA5 (5日均线)
32.63
MA10 (10日均线)
33.83
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 | 31.46 | 31.95 | 30.8 | 30.99 | -1.59% | 41,332 | 129,624,356 |
| 2024-06-27 | 32.1 | 32.37 | 31.46 | 31.49 | -2.48% | 28,579 | 90,903,999 |
| 2024-06-26 | 31.06 | 32.34 | 30.71 | 32.29 | +3.89% | 49,036 | 155,479,580 |
| 2024-06-25 | 31.6 | 32.05 | 30.85 | 31.08 | -1.33% | 45,454 | 142,936,484 |
| 2024-06-24 | 32.15 | 32.16 | 31.25 | 31.5 | -2.39% | 41,523 | 131,173,007 |
| 2024-06-21 | 32.28 | 32.61 | 31.9 | 32.27 | -0.55% | 33,290 | 107,370,281 |
| 2024-06-20 | 33.39 | 33.52 | 32.41 | 32.45 | -3.54% | 48,994 | 161,028,679 |
| 2024-06-19 | 34.3 | 34.38 | 33.41 | 33.64 | -2.97% | 52,342 | 176,448,578 |
| 2024-06-18 | 35.88 | 36 | 34.5 | 34.67 | -3.56% | 60,996 | 213,702,309 |
| 2024-06-17 | 34.94 | 36.58 | 34.82 | 35.95 | +2.04% | 67,997 | 244,206,048 |
| 2024-06-14 | 35.76 | 35.82 | 34.93 | 35.23 | -1.65% | 58,330 | 205,317,842 |
| 2024-06-13 | 35.1 | 36.5 | 34.98 | 35.82 | +2.17% | 48,436 | 173,368,703 |
| 2024-06-12 | 34.87 | 36.32 | 34.8 | 35.06 | +0.17% | 47,905 | 170,088,319 |
| 2024-06-11 | 33.98 | 35.1 | 33.52 | 35 | +3.67% | 56,151 | 194,062,664 |
| 2024-06-07 | 34.74 | 35.21 | 33.58 | 33.76 | -2.51% | 44,559 | 152,599,309 |
| 2024-06-06 | 35.29 | 35.7 | 34.46 | 34.63 | -2.04% | 43,341 | 151,568,249 |
| 2024-06-05 | 35.36 | 36.35 | 35.26 | 35.35 | -0.56% | 31,200 | 110,859,246 |
| 2024-06-04 | 34.35 | 35.67 | 34.05 | 35.55 | +3.07% | 45,271 | 158,135,661 |
| 2024-06-03 | 35.18 | 35.51 | 34.2 | 34.49 | -2.41% | 48,540 | 167,640,647 |
| 2024-05-31 | 35.31 | 35.76 | 35.27 | 35.34 | -0.25% | 32,033 | 113,687,679 |
| 2024-05-30 | 35.5 | 35.92 | 35.25 | 35.43 | -0.28% | 41,927 | 148,968,619 |
| 2024-05-29 | 35.01 | 36.18 | 34.89 | 35.53 | -29.25% | 59,841 | 212,596,784 |
| 2024-05-28 | 51.67 | 51.96 | 50.22 | 50.22 | -3.42% | 33,956 | 173,162,197 |
| 2024-05-27 | 53.48 | 53.78 | 51.01 | 52 | -1.55% | 44,743 | 232,269,330 |
| 2024-05-24 | 52.7 | 53.67 | 52.51 | 52.82 | +0.23% | 40,411 | 214,993,260 |
| 2024-05-23 | 53.56 | 53.92 | 52.3 | 52.7 | -1.55% | 31,022 | 163,629,935 |
| 2024-05-22 | 52.67 | 53.75 | 52.57 | 53.53 | +1.63% | 37,253 | 198,142,228 |
| 2024-05-21 | 52.75 | 53.4 | 52.31 | 52.67 | -0.23% | 27,023 | 142,614,322 |
| 2024-05-20 | 52.58 | 54.3 | 52.37 | 52.79 | +0.65% | 38,753 | 205,744,183 |
| 2024-05-17 | 50.48 | 52.5 | 50.25 | 52.45 | +3.82% | 35,577 | 182,935,451 |
| 2024-05-16 | 50.72 | 51.34 | 50.52 | 50.52 | -0.2% | 22,577 | 114,948,296 |
| 2024-05-15 | 51.67 | 52.69 | 50.57 | 50.62 | -2.52% | 28,407 | 145,436,571 |
| 2024-05-14 | 51.8 | 52.3 | 51.61 | 51.93 | -0.13% | 22,235 | 115,483,783 |
| 2024-05-13 | 52.27 | 52.48 | 51.11 | 52 | -2.22% | 34,052 | 176,799,927 |
| 2024-05-10 | 54.7 | 54.7 | 53.01 | 53.18 | -2.89% | 47,748 | 255,609,886 |
| 2024-05-09 | 53.22 | 55.4 | 53 | 54.76 | +5.07% | 69,145 | 376,772,950 |
| 2024-05-08 | 52.9 | 53.05 | 52 | 52.12 | -1.57% | 24,955 | 130,719,560 |
| 2024-05-07 | 53 | 53.35 | 52.56 | 52.95 | -0.62% | 39,586 | 209,652,858 |
| 2024-05-06 | 53.35 | 54 | 53.05 | 53.28 | +1.58% | 44,054 | 235,524,122 |
| 2024-04-30 | 52.41 | 53.01 | 52.04 | 52.45 | -0.72% | 37,128 | 195,252,681 |
| 2024-04-29 | 50.98 | 53.15 | 50.98 | 52.83 | +3.77% | 59,620 | 312,571,538 |
| 2024-04-26 | 48.81 | 50.95 | 48.58 | 50.91 | +4.3% | 50,667 | 254,131,553 |
| 2024-04-25 | 49.3 | 50.06 | 48.7 | 48.81 | -1.17% | 38,488 | 189,790,834 |
| 2024-04-24 | 50.23 | 50.5 | 48.91 | 49.39 | +0.18% | 33,675 | 166,808,979 |
| 2024-04-23 | 51.22 | 51.59 | 48.91 | 49.3 | -3.16% | 44,890 | 223,475,790 |
| 2024-04-22 | 51.3 | 52.95 | 50.7 | 50.91 | -0.74% | 34,114 | 176,143,354 |
| 2024-04-19 | 51.5 | 51.71 | 50.2 | 51.29 | -1.19% | 34,763 | 176,965,177 |
| 2024-04-18 | 52.38 | 53 | 51.02 | 51.91 | -1.22% | 48,719 | 253,828,187 |
| 2024-04-17 | 52.65 | 54.04 | 52.02 | 52.55 | +2.68% | 48,390 | 256,205,295 |
| 2024-04-16 | 53.97 | 53.97 | 51.13 | 51.18 | -5.47% | 50,416 | 262,634,516 |
| 2024-04-15 | 53.89 | 56.36 | 53.32 | 54.14 | -0.62% | 43,651 | 238,472,079 |
| 2024-04-12 | 56.4 | 56.42 | 54.3 | 54.48 | -3.4% | 39,431 | 217,283,465 |
| 2024-04-11 | 57 | 57.35 | 55.46 | 56.4 | -2.02% | 46,274 | 260,975,151 |
| 2024-04-10 | 58.35 | 58.35 | 56.56 | 57.56 | -1.52% | 54,890 | 313,803,225 |
| 2024-04-09 | 53.84 | 59.75 | 53.7 | 58.45 | +8.66% | 96,562 | 551,167,737 |
| 2024-04-08 | 55.58 | 57.1 | 53.61 | 53.79 | -4.37% | 50,089 | 275,279,795 |
| 2024-04-03 | 56.05 | 57.97 | 55.86 | 56.25 | -0.11% | 65,295 | 371,752,660 |
| 2024-04-02 | 55.11 | 57.15 | 54.22 | 56.31 | +2.33% | 68,243 | 381,381,834 |
| 2024-04-01 | 53.35 | 55.88 | 53.33 | 55.03 | +3.15% | 50,392 | 277,353,888 |
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：