股票概览
31.71
-0.91%
-0.29
31.97
开盘价
32.12
最高价
31.53
最低价
76,729
成交量
数据更新至: 2024-06-28
技术指标
32.29
MA5 (5日均线)
33.07
MA10 (10日均线)
35.65
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 | 31.97 | 32.12 | 31.53 | 31.71 | -0.91% | 76,729 | 244,244,366 |
| 2024-06-27 | 32.95 | 33.04 | 31.82 | 32 | -3.03% | 97,436 | 312,771,526 |
| 2024-06-26 | 32.49 | 33.1 | 32.35 | 33 | +1.6% | 91,779 | 300,628,129 |
| 2024-06-25 | 32.3 | 32.8 | 32.02 | 32.48 | +0.62% | 76,074 | 246,858,026 |
| 2024-06-24 | 32.38 | 33.05 | 32.05 | 32.28 | -0.49% | 128,035 | 416,146,494 |
| 2024-06-21 | 33.18 | 33.19 | 32.21 | 32.44 | -2.47% | 113,504 | 369,500,497 |
| 2024-06-20 | 33.67 | 33.7 | 32.59 | 33.26 | -1.01% | 135,751 | 449,046,978 |
| 2024-06-19 | 35.24 | 35.32 | 33.53 | 33.6 | -4.65% | 161,289 | 548,233,180 |
| 2024-06-18 | 34.7 | 35.47 | 34.22 | 35.24 | +1.5% | 139,251 | 486,288,850 |
| 2024-06-17 | 35.16 | 35.49 | 34.41 | 34.72 | -4.88% | 142,674 | 495,846,377 |
| 2024-06-14 | 36.54 | 37.01 | 36.31 | 36.5 | -0.11% | 105,856 | 387,736,283 |
| 2024-06-13 | 37.56 | 37.99 | 36.42 | 36.54 | -2.74% | 119,371 | 441,313,740 |
| 2024-06-12 | 38.28 | 38.37 | 37.1 | 37.57 | -2.16% | 69,669 | 261,371,444 |
| 2024-06-11 | 38.86 | 39.5 | 38.2 | 38.4 | -1.18% | 49,768 | 191,540,508 |
| 2024-06-07 | 39.23 | 39.67 | 38.63 | 38.86 | -0.92% | 55,832 | 218,417,817 |
| 2024-06-06 | 38.85 | 39.71 | 38.65 | 39.22 | +0.87% | 73,017 | 287,367,102 |
| 2024-06-05 | 39.98 | 40.05 | 38.73 | 38.88 | -2.48% | 60,509 | 237,996,704 |
| 2024-06-04 | 38.39 | 39.98 | 38.39 | 39.87 | +3.94% | 101,089 | 399,324,753 |
| 2024-06-03 | 38.05 | 38.75 | 37.7 | 38.36 | +0.71% | 68,277 | 261,656,235 |
| 2024-05-31 | 38.4 | 38.54 | 38.02 | 38.09 | +0.03% | 55,778 | 212,895,248 |
| 2024-05-30 | 37.96 | 38.78 | 37.64 | 38.08 | -0.24% | 54,605 | 208,502,153 |
| 2024-05-29 | 38.36 | 38.59 | 37.93 | 38.17 | -0.93% | 51,606 | 197,592,965 |
| 2024-05-28 | 39.19 | 39.39 | 38.52 | 38.53 | -1.78% | 67,587 | 262,283,498 |
| 2024-05-27 | 37.92 | 39.3 | 37.8 | 39.23 | +3.48% | 106,161 | 410,716,743 |
| 2024-05-24 | 37.14 | 38.26 | 37.12 | 37.91 | +1.31% | 83,918 | 318,307,694 |
| 2024-05-23 | 37.83 | 37.88 | 37.11 | 37.42 | -1.32% | 80,526 | 301,478,303 |
| 2024-05-22 | 38.53 | 38.69 | 37.78 | 37.92 | -1.46% | 80,702 | 307,314,533 |
| 2024-05-21 | 39.5 | 39.5 | 38.24 | 38.48 | -2.85% | 156,226 | 602,363,896 |
| 2024-05-20 | 39.58 | 39.8 | 38.98 | 39.61 | +0.13% | 100,110 | 393,527,720 |
| 2024-05-17 | 39.76 | 40.02 | 38.92 | 39.56 | -0.58% | 87,011 | 341,272,119 |
| 2024-05-16 | 40.75 | 40.78 | 39.6 | 39.79 | -1.78% | 72,772 | 290,556,764 |
| 2024-05-15 | 41.5 | 41.6 | 40.4 | 40.51 | -2.48% | 65,835 | 268,523,569 |
| 2024-05-14 | 41.24 | 41.82 | 40.91 | 41.54 | +1.17% | 81,931 | 339,877,615 |
| 2024-05-13 | 41.3 | 41.76 | 40.51 | 41.06 | -1.37% | 100,841 | 414,598,336 |
| 2024-05-10 | 42.33 | 42.33 | 41.47 | 41.63 | -1.49% | 56,895 | 237,642,839 |
| 2024-05-09 | 41.59 | 42.27 | 41.1 | 42.26 | +2.08% | 75,360 | 315,927,527 |
| 2024-05-08 | 42.12 | 42.31 | 41.3 | 41.4 | -1.69% | 63,167 | 263,811,521 |
| 2024-05-07 | 41.9 | 42.58 | 41.56 | 42.11 | +0.36% | 84,250 | 354,430,957 |
| 2024-05-06 | 41.56 | 42.25 | 41.23 | 41.96 | +1.99% | 116,022 | 485,843,842 |
| 2024-04-30 | 40.18 | 42 | 40.18 | 41.14 | +2.34% | 183,913 | 757,676,306 |
| 2024-04-29 | 40.16 | 40.4 | 39.61 | 40.2 | +0.12% | 102,956 | 412,520,196 |
| 2024-04-26 | 40.05 | 40.7 | 39.8 | 40.15 | -0.35% | 92,241 | 370,461,439 |
| 2024-04-25 | 40.79 | 41.48 | 40.13 | 40.29 | -0.86% | 77,720 | 315,561,338 |
| 2024-04-24 | 41.08 | 41.11 | 39.81 | 40.64 | -0.81% | 144,558 | 583,169,250 |
| 2024-04-23 | 41.9 | 42.52 | 40.87 | 40.97 | -3.1% | 157,037 | 649,376,738 |
| 2024-04-22 | 44.54 | 44.62 | 42 | 42.28 | -3.82% | 174,543 | 749,173,292 |
| 2024-04-19 | 43.6 | 44.2 | 43.27 | 43.96 | 0% | 92,502 | 404,047,008 |
| 2024-04-18 | 44.05 | 45.18 | 43.74 | 43.96 | +0.05% | 96,036 | 426,067,218 |
| 2024-04-17 | 43.1 | 44.15 | 42.16 | 43.94 | +1.06% | 84,146 | 365,640,461 |
| 2024-04-16 | 42.7 | 44.5 | 42.52 | 43.48 | +1.52% | 104,575 | 457,241,542 |
| 2024-04-15 | 41.72 | 43.36 | 41.66 | 42.83 | +2.34% | 92,120 | 393,767,420 |
| 2024-04-12 | 42.08 | 42.31 | 41.2 | 41.85 | +0.46% | 92,750 | 387,942,769 |
| 2024-04-11 | 40.38 | 42.2 | 40.29 | 41.66 | +3.5% | 183,922 | 760,617,579 |
| 2024-04-10 | 39.88 | 41.46 | 38.8 | 40.25 | +6.54% | 256,039 | 1,032,870,947 |
| 2024-04-09 | 38.03 | 38.04 | 36.96 | 37.78 | -0.58% | 50,801 | 190,235,744 |
| 2024-04-08 | 38.2 | 38.56 | 37.87 | 38 | -0.21% | 42,637 | 162,799,796 |
| 2024-04-03 | 37.25 | 38.65 | 37.16 | 38.08 | +2.5% | 66,771 | 254,363,252 |
| 2024-04-02 | 37.85 | 37.98 | 36.69 | 37.15 | -1.85% | 55,463 | 205,809,100 |
| 2024-04-01 | 37.43 | 37.91 | 36.9 | 37.85 | +1.12% | 60,322 | 226,464,192 |
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：