股票概览
32.82
+0.95%
+0.31
32.51
开盘价
33.6
最高价
32.47
最低价
41,841
成交量
数据更新至: 2024-06-28
技术指标
32.29
MA5 (5日均线)
32.73
MA10 (10日均线)
31.99
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 | 32.51 | 33.6 | 32.47 | 32.82 | +0.95% | 41,841 | 137,984,725 |
| 2024-06-27 | 32.39 | 33.2 | 32.11 | 32.51 | +0.28% | 39,016 | 127,892,860 |
| 2024-06-26 | 31.84 | 32.55 | 31.37 | 32.42 | +1.57% | 30,018 | 96,104,154 |
| 2024-06-25 | 32.18 | 33.3 | 31.39 | 31.92 | +0.38% | 51,636 | 165,802,560 |
| 2024-06-24 | 32.43 | 33.03 | 31.68 | 31.8 | -3.05% | 47,417 | 152,527,571 |
| 2024-06-21 | 33.52 | 33.64 | 32.27 | 32.8 | -2.41% | 36,081 | 118,208,793 |
| 2024-06-20 | 33.9 | 34.2 | 33 | 33.61 | -0.8% | 40,213 | 135,248,977 |
| 2024-06-19 | 33.54 | 34.33 | 33.1 | 33.88 | +1.01% | 44,885 | 151,536,869 |
| 2024-06-18 | 31.71 | 33.64 | 31.71 | 33.54 | +4.71% | 68,912 | 226,568,229 |
| 2024-06-17 | 31.4 | 33.55 | 31.4 | 32.03 | +2.66% | 60,532 | 197,268,290 |
| 2024-06-14 | 30.82 | 31.37 | 30.3 | 31.2 | +0.74% | 31,679 | 98,215,031 |
| 2024-06-13 | 31.1 | 31.2 | 30.66 | 30.97 | -0.42% | 22,815 | 70,501,899 |
| 2024-06-12 | 31.3 | 31.5 | 30.63 | 31.1 | -0.42% | 25,321 | 78,666,707 |
| 2024-06-11 | 30.44 | 31.75 | 30.1 | 31.23 | +1.96% | 41,177 | 127,623,955 |
| 2024-06-07 | 30.5 | 30.86 | 29.86 | 30.63 | +1.06% | 45,139 | 137,141,453 |
| 2024-06-06 | 30.82 | 31.27 | 29.47 | 30.31 | -1.65% | 79,882 | 239,534,217 |
| 2024-06-05 | 32.15 | 32.15 | 30.79 | 30.82 | -4.14% | 55,330 | 173,116,413 |
| 2024-06-04 | 32 | 32.5 | 31.6 | 32.15 | +0.03% | 29,771 | 95,793,778 |
| 2024-06-03 | 31.8 | 33 | 31.54 | 32.14 | +0.91% | 47,590 | 153,139,018 |
| 2024-05-31 | 32.3 | 32.8 | 31.8 | 31.85 | -0.78% | 28,453 | 91,780,173 |
| 2024-05-30 | 33.3 | 33.5 | 32.02 | 32.1 | -2.46% | 37,118 | 120,348,477 |
| 2024-05-29 | 33.1 | 33.39 | 32.7 | 32.91 | -0.87% | 26,651 | 87,977,630 |
| 2024-05-28 | 33.4 | 34.79 | 33.14 | 33.2 | +0.91% | 43,145 | 146,166,033 |
| 2024-05-27 | 32.82 | 33.69 | 32.39 | 32.9 | +0.03% | 34,467 | 113,624,022 |
| 2024-05-24 | 32.68 | 33.6 | 32.5 | 32.89 | +1.04% | 30,349 | 99,860,815 |
| 2024-05-23 | 33.79 | 33.79 | 32.42 | 32.55 | -4.18% | 36,376 | 119,564,426 |
| 2024-05-22 | 33.29 | 34.48 | 33.06 | 33.97 | +3% | 50,761 | 171,680,394 |
| 2024-05-21 | 33.12 | 33.37 | 32.8 | 32.98 | -1.17% | 22,344 | 73,810,515 |
| 2024-05-20 | 31.8 | 33.69 | 31.41 | 33.37 | +5.37% | 51,827 | 170,191,537 |
| 2024-05-17 | 30.71 | 31.88 | 30.65 | 31.67 | +1.51% | 41,119 | 127,781,924 |
| 2024-05-16 | 31.8 | 32.45 | 31.06 | 31.2 | -2.23% | 37,061 | 117,238,211 |
| 2024-05-15 | 32.8 | 33.5 | 31.66 | 31.91 | -1.33% | 45,750 | 148,154,642 |
| 2024-05-14 | 32.18 | 32.6 | 31.88 | 32.34 | -0.34% | 33,827 | 108,927,545 |
| 2024-05-13 | 30.95 | 33.27 | 30.57 | 32.45 | +4.31% | 74,069 | 238,751,177 |
| 2024-05-10 | 31.2 | 31.22 | 30.56 | 31.11 | -0.86% | 34,262 | 106,024,439 |
| 2024-05-09 | 31.17 | 31.5 | 31 | 31.38 | +1.59% | 31,914 | 99,813,568 |
| 2024-05-08 | 31.08 | 31.46 | 30.34 | 30.89 | -0.87% | 52,508 | 162,579,009 |
| 2024-05-07 | 29.6 | 31.58 | 29.48 | 31.16 | +5.27% | 89,133 | 275,319,650 |
| 2024-05-06 | 28.58 | 29.77 | 28.5 | 29.6 | +5% | 74,136 | 216,312,471 |
| 2024-04-30 | 28.21 | 29.48 | 28.05 | 28.19 | +2.29% | 110,295 | 317,370,153 |
| 2024-04-29 | 25.79 | 27.7 | 25.54 | 27.56 | +6.7% | 66,997 | 180,478,394 |
| 2024-04-26 | 25.43 | 26.12 | 25.22 | 25.83 | +2.38% | 42,550 | 109,679,071 |
| 2024-04-25 | 25.1 | 25.93 | 24.94 | 25.23 | +1.28% | 38,809 | 98,605,676 |
| 2024-04-24 | 25 | 25.46 | 24.4 | 24.91 | -0.28% | 37,819 | 93,935,006 |
| 2024-04-23 | 25.66 | 25.66 | 24.6 | 24.98 | -2.95% | 69,896 | 174,789,790 |
| 2024-04-22 | 24.28 | 25.74 | 23.94 | 25.74 | +10% | 49,739 | 125,244,079 |
| 2024-04-19 | 24.31 | 24.49 | 23.14 | 23.4 | -3.62% | 30,788 | 72,608,940 |
| 2024-04-18 | 24.41 | 24.72 | 23.83 | 24.28 | +0.08% | 22,980 | 55,927,113 |
| 2024-04-17 | 23.05 | 24.3 | 22.81 | 24.26 | +6.87% | 29,148 | 69,573,668 |
| 2024-04-16 | 24.22 | 24.45 | 22.6 | 22.7 | -7.54% | 36,112 | 83,799,806 |
| 2024-04-15 | 25.49 | 25.65 | 24 | 24.55 | -3.99% | 37,846 | 93,497,967 |
| 2024-04-12 | 25.68 | 26.19 | 25.33 | 25.57 | -0.89% | 21,079 | 54,164,899 |
| 2024-04-11 | 24.8 | 26.1 | 24.8 | 25.8 | +2.67% | 31,331 | 80,439,839 |
| 2024-04-10 | 25.52 | 25.83 | 24.78 | 25.13 | -1.91% | 28,761 | 72,565,516 |
| 2024-04-09 | 25.83 | 26.36 | 25.43 | 25.62 | -0.81% | 33,019 | 84,970,616 |
| 2024-04-08 | 25.96 | 26.65 | 25.8 | 25.83 | -1.52% | 43,326 | 113,657,489 |
| 2024-04-03 | 26.22 | 26.6 | 25.7 | 26.23 | -0.83% | 34,435 | 89,836,628 |
| 2024-04-02 | 26.91 | 27.38 | 26.42 | 26.45 | -0.08% | 62,328 | 167,665,368 |
| 2024-04-01 | 26.05 | 26.8 | 25.7 | 26.47 | +1.57% | 36,256 | 95,193,390 |
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：