股票概览
31.76
-1.7%
-0.55
32.41
开盘价
32.96
最高价
31.71
最低价
11,749
成交量
数据更新至: 2024-06-28
技术指标
31.93
MA5 (5日均线)
32.96
MA10 (10日均线)
33.44
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 | 32.41 | 32.96 | 31.71 | 31.76 | -1.7% | 11,749 | 37,953,195 |
| 2024-06-27 | 32.86 | 33.4 | 32.2 | 32.31 | -1.91% | 17,372 | 56,763,388 |
| 2024-06-26 | 30.91 | 33 | 30.7 | 32.94 | +6.36% | 31,308 | 99,746,953 |
| 2024-06-25 | 31.41 | 32.09 | 30.66 | 30.97 | -2.15% | 13,420 | 41,788,464 |
| 2024-06-24 | 33.2 | 33.2 | 31.58 | 31.65 | -4.67% | 14,706 | 47,448,154 |
| 2024-06-21 | 33.82 | 33.85 | 33.08 | 33.2 | -2.78% | 13,455 | 44,884,170 |
| 2024-06-20 | 33.8 | 34.78 | 33.8 | 34.15 | -0.12% | 17,780 | 61,089,254 |
| 2024-06-19 | 35.01 | 35.13 | 34.06 | 34.19 | -1.72% | 12,592 | 43,390,183 |
| 2024-06-18 | 33.85 | 35.05 | 33.7 | 34.79 | +3.3% | 20,123 | 69,644,428 |
| 2024-06-17 | 33.59 | 34.45 | 33.22 | 33.68 | +0.96% | 25,154 | 85,176,737 |
| 2024-06-14 | 33.55 | 33.85 | 33 | 33.36 | -0.63% | 32,674 | 109,436,374 |
| 2024-06-13 | 33.67 | 33.95 | 33.01 | 33.57 | +0.81% | 18,094 | 60,556,042 |
| 2024-06-12 | 33.64 | 34.1 | 33.2 | 33.3 | -1.1% | 11,923 | 40,104,921 |
| 2024-06-11 | 33 | 33.86 | 32.33 | 33.67 | +1.91% | 17,298 | 57,685,562 |
| 2024-06-07 | 33.73 | 33.98 | 32.88 | 33.04 | -0.48% | 12,063 | 40,075,264 |
| 2024-06-06 | 34.63 | 34.8 | 33.12 | 33.2 | -4.27% | 16,204 | 54,467,560 |
| 2024-06-05 | 34.58 | 35.2 | 34.24 | 34.68 | +0.32% | 11,769 | 41,014,809 |
| 2024-06-04 | 34.42 | 34.77 | 33.8 | 34.57 | -0.55% | 11,968 | 40,969,675 |
| 2024-06-03 | 35.71 | 36.33 | 34.39 | 34.76 | -0.71% | 18,921 | 66,716,354 |
| 2024-05-31 | 35.22 | 36.12 | 34.78 | 35.01 | -0.68% | 15,483 | 54,828,389 |
| 2024-05-30 | 35.61 | 35.74 | 34.85 | 35.25 | -1.21% | 9,105 | 32,097,261 |
| 2024-05-29 | 35.4 | 35.94 | 35.33 | 35.68 | +1.08% | 7,187 | 25,616,218 |
| 2024-05-28 | 35.5 | 36.25 | 34.53 | 35.3 | -0.56% | 9,138 | 32,584,941 |
| 2024-05-27 | 36.08 | 36.1 | 34.3 | 35.5 | +0.11% | 16,285 | 56,702,467 |
| 2024-05-24 | 37.02 | 37.15 | 35.45 | 35.46 | -4.16% | 10,822 | 39,046,643 |
| 2024-05-23 | 37.48 | 37.85 | 36.86 | 37 | -2.22% | 7,969 | 29,708,412 |
| 2024-05-22 | 38.02 | 38.27 | 37.6 | 37.84 | -0.71% | 7,107 | 26,944,473 |
| 2024-05-21 | 37.98 | 38.39 | 37.62 | 38.11 | +0.08% | 8,992 | 34,252,564 |
| 2024-05-20 | 37.55 | 39.2 | 37.38 | 38.08 | +1.44% | 14,470 | 55,586,593 |
| 2024-05-17 | 37.21 | 37.55 | 36.82 | 37.54 | +1.19% | 10,498 | 39,160,862 |
| 2024-05-16 | 36.21 | 37.66 | 36.08 | 37.1 | +1.9% | 14,769 | 54,822,162 |
| 2024-05-15 | 35.75 | 36.56 | 35.36 | 36.41 | +1.85% | 13,218 | 47,597,275 |
| 2024-05-14 | 36.07 | 36.47 | 35.7 | 35.75 | -0.64% | 11,909 | 42,823,970 |
| 2024-05-13 | 36.82 | 36.82 | 35.51 | 35.98 | -2.28% | 13,846 | 49,858,995 |
| 2024-05-10 | 37.5 | 37.96 | 36.6 | 36.82 | -1.29% | 11,702 | 43,326,325 |
| 2024-05-09 | 37.08 | 37.6 | 36.6 | 37.3 | +0.59% | 14,042 | 52,292,767 |
| 2024-05-08 | 38.06 | 38.29 | 36.9 | 37.08 | -2.47% | 18,084 | 68,073,842 |
| 2024-05-07 | 38.28 | 38.3 | 37.71 | 38.02 | -0.42% | 13,560 | 51,560,848 |
| 2024-05-06 | 36.81 | 38.38 | 36.74 | 38.18 | +5.09% | 24,953 | 94,529,209 |
| 2024-04-30 | 36.78 | 36.78 | 36.08 | 36.33 | -0.68% | 16,715 | 60,723,323 |
| 2024-04-29 | 35.98 | 36.88 | 35.66 | 36.58 | +1.19% | 20,580 | 74,988,019 |
| 2024-04-26 | 36.19 | 36.34 | 34.71 | 36.15 | +6.07% | 31,137 | 111,212,384 |
| 2024-04-25 | 34.35 | 34.59 | 33.88 | 34.08 | -1.27% | 9,768 | 33,448,031 |
| 2024-04-24 | 33.45 | 34.53 | 33.4 | 34.52 | +3.04% | 12,817 | 43,719,590 |
| 2024-04-23 | 32.89 | 33.72 | 32.89 | 33.5 | +1.06% | 13,977 | 46,634,984 |
| 2024-04-22 | 32.01 | 33.61 | 31.8 | 33.15 | +2.28% | 14,091 | 46,537,083 |
| 2024-04-19 | 32.99 | 33.49 | 32.33 | 32.41 | -3.2% | 17,201 | 56,324,141 |
| 2024-04-18 | 33.9 | 34.36 | 33.05 | 33.48 | -2.02% | 18,153 | 61,243,166 |
| 2024-04-17 | 32.71 | 34.49 | 32.71 | 34.17 | +5.14% | 22,001 | 74,279,131 |
| 2024-04-16 | 33.9 | 34.16 | 32.39 | 32.5 | -4.16% | 16,873 | 55,582,305 |
| 2024-04-15 | 35.38 | 35.8 | 33.3 | 33.91 | -4.15% | 27,069 | 92,897,443 |
| 2024-04-12 | 35.74 | 36.46 | 35.28 | 35.38 | -1.2% | 11,129 | 39,885,413 |
| 2024-04-11 | 35.17 | 36.5 | 35.1 | 35.81 | +0.67% | 12,570 | 45,301,351 |
| 2024-04-10 | 36.49 | 36.49 | 35.3 | 35.57 | -1.6% | 11,545 | 41,151,537 |
| 2024-04-09 | 36.17 | 36.41 | 35.6 | 36.15 | +0.08% | 13,014 | 46,923,774 |
| 2024-04-08 | 37.02 | 37.33 | 35.87 | 36.12 | -3.06% | 16,114 | 58,632,702 |
| 2024-04-03 | 38.02 | 39.2 | 37.15 | 37.26 | -4.53% | 23,337 | 87,973,446 |
| 2024-04-02 | 40.2 | 40.2 | 38.87 | 39.03 | -3.18% | 16,553 | 65,168,018 |
| 2024-04-01 | 39.58 | 40.44 | 38.5 | 40.31 | +1.82% | 21,996 | 86,768,768 |
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：