股票概览
31.15
+0.71%
+0.22
30.93
开盘价
31.83
最高价
30.1
最低价
71,594
成交量
数据更新至: 2024-06-28
技术指标
29.23
MA5 (5日均线)
29.90
MA10 (10日均线)
29.40
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 | 30.93 | 31.83 | 30.1 | 31.15 | +0.71% | 71,594 | 223,501,432 |
| 2024-06-27 | 29.1 | 32.96 | 29 | 30.93 | +5.2% | 110,734 | 347,315,161 |
| 2024-06-26 | 26.69 | 29.62 | 26.53 | 29.4 | +9.21% | 43,470 | 123,206,747 |
| 2024-06-25 | 27.72 | 28.05 | 26.68 | 26.92 | -3.06% | 26,920 | 73,534,045 |
| 2024-06-24 | 29.5 | 29.88 | 27.71 | 27.77 | -7.22% | 31,956 | 91,623,737 |
| 2024-06-21 | 29.51 | 30.17 | 28.8 | 29.93 | +0.17% | 27,980 | 82,917,221 |
| 2024-06-20 | 30.4 | 30.8 | 29.75 | 29.88 | -2.03% | 31,879 | 96,547,118 |
| 2024-06-19 | 30.95 | 30.97 | 30.03 | 30.5 | -2.12% | 38,619 | 117,460,972 |
| 2024-06-18 | 31.03 | 31.48 | 30.53 | 31.16 | -0.54% | 55,580 | 171,935,431 |
| 2024-06-17 | 29.94 | 31.58 | 29.6 | 31.33 | +4.64% | 68,315 | 211,394,824 |
| 2024-06-14 | 30.5 | 30.56 | 29.42 | 29.94 | -1.61% | 41,080 | 122,420,818 |
| 2024-06-13 | 30.33 | 31.61 | 30.24 | 30.43 | -0.23% | 71,251 | 219,125,852 |
| 2024-06-12 | 29.44 | 32.57 | 29.28 | 30.5 | +7.62% | 79,265 | 242,936,220 |
| 2024-06-11 | 26.98 | 28.43 | 26.3 | 28.34 | +5.04% | 31,004 | 85,419,055 |
| 2024-06-07 | 27.51 | 28.02 | 26.79 | 26.98 | -0.41% | 23,138 | 63,301,823 |
| 2024-06-06 | 27.85 | 29.3 | 27.06 | 27.09 | -2.52% | 33,176 | 92,739,121 |
| 2024-06-05 | 28.1 | 28.5 | 27.79 | 27.79 | -2.25% | 19,061 | 53,706,202 |
| 2024-06-04 | 29.1 | 29.38 | 27.86 | 28.43 | -3.53% | 33,222 | 93,948,735 |
| 2024-06-03 | 30.12 | 30.55 | 29.1 | 29.47 | -2.26% | 33,655 | 99,841,261 |
| 2024-05-31 | 28.8 | 30.5 | 28.8 | 30.15 | +4.29% | 50,143 | 151,259,761 |
| 2024-05-30 | 28.99 | 29.7 | 28.27 | 28.91 | -1.43% | 31,872 | 91,957,696 |
| 2024-05-29 | 27.86 | 29.84 | 27.86 | 29.33 | +4.79% | 42,647 | 124,220,622 |
| 2024-05-28 | 28.25 | 28.46 | 27.79 | 27.99 | -1.82% | 20,836 | 58,508,708 |
| 2024-05-27 | 28.73 | 28.8 | 27.58 | 28.51 | -1.99% | 31,496 | 88,276,301 |
| 2024-05-24 | 28.95 | 30.2 | 28.8 | 29.09 | +0.48% | 41,754 | 123,343,646 |
| 2024-05-23 | 29.52 | 29.52 | 28.62 | 28.95 | -31.61% | 30,845 | 89,503,136 |
| 2024-05-22 | 41.81 | 42.7 | 41.43 | 42.33 | +1.15% | 22,100 | 92,846,885 |
| 2024-05-21 | 41.48 | 42.29 | 40.92 | 41.85 | +0.97% | 18,127 | 75,358,410 |
| 2024-05-20 | 41.68 | 41.96 | 41.08 | 41.45 | -0.29% | 13,434 | 55,693,805 |
| 2024-05-17 | 40.08 | 41.8 | 39.88 | 41.57 | +4.24% | 20,220 | 82,642,693 |
| 2024-05-16 | 39.98 | 40.71 | 39.74 | 39.88 | +0.25% | 11,039 | 44,421,116 |
| 2024-05-15 | 39.88 | 40.69 | 39.13 | 39.78 | -0.25% | 11,568 | 46,331,612 |
| 2024-05-14 | 40.29 | 41.31 | 39.82 | 39.88 | +1.12% | 16,341 | 66,234,548 |
| 2024-05-13 | 40.4 | 40.6 | 39.12 | 39.44 | -1.65% | 15,555 | 61,750,440 |
| 2024-05-10 | 41.47 | 41.64 | 39.91 | 40.1 | -3% | 12,895 | 52,095,270 |
| 2024-05-09 | 41.01 | 41.74 | 40.92 | 41.34 | +0.85% | 10,413 | 43,046,672 |
| 2024-05-08 | 42.01 | 42.01 | 40.89 | 40.99 | -2.54% | 16,212 | 67,058,994 |
| 2024-05-07 | 41.32 | 42.7 | 40.97 | 42.06 | +2.21% | 21,554 | 90,819,281 |
| 2024-05-06 | 41.8 | 42.07 | 41.07 | 41.15 | +0.1% | 18,019 | 74,676,063 |
| 2024-04-30 | 41 | 41.2 | 40.41 | 41.11 | +0.91% | 18,781 | 76,942,565 |
| 2024-04-29 | 40.02 | 41.09 | 40 | 40.74 | +2.31% | 17,971 | 73,096,433 |
| 2024-04-26 | 39.05 | 40.4 | 38.9 | 39.82 | +1.5% | 20,800 | 82,918,877 |
| 2024-04-25 | 39.09 | 40.05 | 38.6 | 39.23 | -0.15% | 23,510 | 92,676,573 |
| 2024-04-24 | 38.08 | 39.4 | 37.61 | 39.29 | +3.12% | 27,372 | 105,802,119 |
| 2024-04-23 | 38.3 | 38.78 | 37.15 | 38.1 | +1.63% | 30,583 | 116,067,876 |
| 2024-04-22 | 35.59 | 37.65 | 34.52 | 37.49 | +3.16% | 27,074 | 98,483,441 |
| 2024-04-19 | 36.6 | 37.24 | 35.96 | 36.34 | -1.92% | 15,031 | 54,714,773 |
| 2024-04-18 | 36.34 | 37.54 | 35.67 | 37.05 | +1.7% | 16,515 | 60,707,005 |
| 2024-04-17 | 33.77 | 36.65 | 33.77 | 36.43 | +9.73% | 20,901 | 74,931,522 |
| 2024-04-16 | 35.38 | 35.8 | 32.87 | 33.2 | -7.29% | 22,083 | 75,089,698 |
| 2024-04-15 | 37.47 | 38.38 | 34.91 | 35.81 | -4.74% | 22,967 | 83,231,147 |
| 2024-04-12 | 38.34 | 38.75 | 37.58 | 37.59 | -1.49% | 11,797 | 44,886,608 |
| 2024-04-11 | 38.03 | 39.3 | 37.66 | 38.16 | +0.21% | 15,241 | 58,828,119 |
| 2024-04-10 | 39.28 | 39.28 | 37.58 | 38.08 | -3.03% | 12,132 | 46,426,117 |
| 2024-04-09 | 38.85 | 39.39 | 38.29 | 39.27 | +1.66% | 12,816 | 49,892,621 |
| 2024-04-08 | 39.93 | 40.39 | 38.61 | 38.63 | -3.06% | 12,472 | 48,642,877 |
| 2024-04-03 | 41.35 | 41.48 | 39.42 | 39.85 | -3.58% | 15,901 | 63,686,425 |
| 2024-04-02 | 41.97 | 42.03 | 40.87 | 41.33 | -1.52% | 14,837 | 61,468,353 |
| 2024-04-01 | 40.81 | 42.13 | 40.7 | 41.97 | +3.37% | 17,228 | 71,629,251 |
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：