股票概览
32.07
-0.65%
-0.21
32.29
开盘价
33.2
最高价
31.98
最低价
35,379
成交量
数据更新至: 2024-06-28
技术指标
32.90
MA5 (5日均线)
34.76
MA10 (10日均线)
34.85
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 | 32.29 | 33.2 | 31.98 | 32.07 | -0.65% | 35,379 | 114,994,209 |
| 2024-06-27 | 33.23 | 33.49 | 32.27 | 32.28 | -4.04% | 31,839 | 104,383,921 |
| 2024-06-26 | 32.69 | 33.7 | 32.29 | 33.64 | +3.03% | 38,658 | 127,753,853 |
| 2024-06-25 | 33.8 | 33.8 | 32.06 | 32.65 | -3.55% | 48,934 | 160,438,407 |
| 2024-06-24 | 35.53 | 35.6 | 33.6 | 33.85 | -4.7% | 44,999 | 155,824,673 |
| 2024-06-21 | 35.5 | 36.13 | 34.85 | 35.52 | -2.58% | 38,726 | 137,893,203 |
| 2024-06-20 | 36.88 | 36.88 | 34.05 | 36.46 | -1.51% | 93,162 | 330,825,084 |
| 2024-06-19 | 37.38 | 37.97 | 36.77 | 37.02 | -1.23% | 66,874 | 249,302,882 |
| 2024-06-18 | 36.21 | 37.48 | 36.03 | 37.48 | +2.43% | 85,283 | 313,917,240 |
| 2024-06-17 | 36.9 | 37.08 | 35.6 | 36.59 | -2.69% | 99,443 | 360,943,676 |
| 2024-06-14 | 36.15 | 37.8 | 35.6 | 37.6 | +3.01% | 124,294 | 459,715,463 |
| 2024-06-13 | 36.48 | 37 | 36.03 | 36.5 | -0.14% | 94,155 | 343,601,909 |
| 2024-06-12 | 38.29 | 38.58 | 36.4 | 36.55 | -2.27% | 181,122 | 677,901,684 |
| 2024-06-11 | 33.7 | 37.4 | 33.7 | 37.4 | +10% | 127,448 | 466,746,042 |
| 2024-06-07 | 33.87 | 34.7 | 33.46 | 34 | +1.8% | 37,295 | 126,939,122 |
| 2024-06-06 | 32.78 | 34.18 | 32.6 | 33.4 | +1.89% | 46,927 | 157,190,037 |
| 2024-06-05 | 34.14 | 34.28 | 32.7 | 32.78 | -4.43% | 40,265 | 135,044,357 |
| 2024-06-04 | 33.64 | 34.98 | 33.4 | 34.3 | +1.84% | 48,860 | 168,296,851 |
| 2024-06-03 | 33.3 | 33.88 | 32.8 | 33.68 | +1.29% | 35,778 | 119,644,735 |
| 2024-05-31 | 32.25 | 33.5 | 32.19 | 33.25 | +3.52% | 45,196 | 149,149,738 |
| 2024-05-30 | 31.98 | 32.37 | 31.4 | 32.12 | -18.48% | 26,178 | 83,963,747 |
| 2024-05-29 | 40.37 | 40.51 | 39.26 | 39.4 | -1.65% | 38,467 | 152,750,653 |
| 2024-05-28 | 40.45 | 40.58 | 39.8 | 40.06 | -1.09% | 31,337 | 125,818,973 |
| 2024-05-27 | 42.2 | 42.28 | 39.9 | 40.5 | -3.06% | 45,936 | 186,768,193 |
| 2024-05-24 | 43 | 43.86 | 41.78 | 41.78 | -2.81% | 44,856 | 190,766,790 |
| 2024-05-23 | 41.25 | 44.12 | 41.25 | 42.99 | +5.24% | 91,690 | 392,043,840 |
| 2024-05-22 | 41 | 41.36 | 39.9 | 40.85 | +0.86% | 30,202 | 122,903,468 |
| 2024-05-21 | 41.4 | 41.48 | 40.35 | 40.5 | -0.83% | 37,671 | 153,680,005 |
| 2024-05-20 | 40.99 | 42.76 | 40.6 | 40.84 | +0.25% | 85,672 | 357,605,119 |
| 2024-05-17 | 40.98 | 41 | 39.92 | 40.74 | -0.12% | 50,006 | 202,053,328 |
| 2024-05-16 | 39.25 | 40.98 | 38.8 | 40.79 | +4.97% | 84,172 | 339,208,471 |
| 2024-05-15 | 39.4 | 40.19 | 38.8 | 38.86 | -1.84% | 48,073 | 189,378,525 |
| 2024-05-14 | 39 | 39.77 | 38.5 | 39.59 | +0.51% | 61,274 | 239,975,696 |
| 2024-05-13 | 36.34 | 39.44 | 36.05 | 39.39 | +7.48% | 100,206 | 384,293,090 |
| 2024-05-10 | 37.32 | 37.68 | 36.41 | 36.65 | -2.11% | 35,816 | 131,752,705 |
| 2024-05-09 | 36.94 | 38.48 | 36.46 | 37.44 | +2.21% | 65,356 | 244,050,759 |
| 2024-05-08 | 38.05 | 38.05 | 36.6 | 36.63 | -3.53% | 40,210 | 148,647,401 |
| 2024-05-07 | 38.46 | 38.82 | 37.77 | 37.97 | -1.2% | 33,100 | 125,792,196 |
| 2024-05-06 | 38.69 | 39.45 | 38.21 | 38.43 | +1.13% | 45,838 | 178,151,805 |
| 2024-04-30 | 38.27 | 38.43 | 37.31 | 38 | -1.48% | 47,650 | 180,427,950 |
| 2024-04-29 | 36.98 | 39.06 | 36.88 | 38.57 | +5.82% | 90,468 | 345,948,571 |
| 2024-04-26 | 34.36 | 36.65 | 34.29 | 36.45 | +7.02% | 103,151 | 366,980,720 |
| 2024-04-25 | 35.05 | 35.3 | 33.5 | 34.06 | -4.75% | 87,139 | 299,622,529 |
| 2024-04-24 | 34.65 | 35.76 | 34.6 | 35.76 | +2.97% | 38,499 | 135,252,499 |
| 2024-04-23 | 34.8 | 35.1 | 34.4 | 34.73 | +0.38% | 21,271 | 73,860,098 |
| 2024-04-22 | 34.51 | 35 | 33.56 | 34.6 | -1.56% | 37,968 | 130,879,500 |
| 2024-04-19 | 35.36 | 35.74 | 34.37 | 35.15 | -2.01% | 38,523 | 135,169,409 |
| 2024-04-18 | 35.82 | 36.96 | 35.11 | 35.87 | -0.72% | 44,267 | 159,776,628 |
| 2024-04-17 | 35.24 | 36.54 | 35.24 | 36.13 | +3.67% | 50,734 | 182,950,801 |
| 2024-04-16 | 37.3 | 37.3 | 34.44 | 34.85 | -6.62% | 69,351 | 246,311,829 |
| 2024-04-15 | 37.26 | 38.06 | 36.3 | 37.32 | +0.84% | 67,703 | 251,959,572 |
| 2024-04-12 | 36.77 | 38.8 | 36.66 | 37.01 | +2.46% | 63,779 | 239,822,483 |
| 2024-04-11 | 35.8 | 36.66 | 35.73 | 36.12 | -0.3% | 26,767 | 97,066,746 |
| 2024-04-10 | 37.6 | 37.6 | 35.85 | 36.23 | -3.54% | 33,831 | 123,356,149 |
| 2024-04-09 | 37.37 | 38.18 | 36.86 | 37.56 | +1.32% | 29,522 | 110,816,857 |
| 2024-04-08 | 37.79 | 38 | 36.81 | 37.07 | -2.7% | 34,993 | 130,358,928 |
| 2024-04-03 | 39.07 | 39.07 | 37.65 | 38.1 | -2.48% | 53,732 | 204,317,829 |
| 2024-04-02 | 38.62 | 39.09 | 37.9 | 39.07 | +0.75% | 54,803 | 211,162,997 |
| 2024-04-01 | 36.66 | 39.08 | 36.66 | 38.78 | +6.3% | 73,514 | 279,859,330 |
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：