股票概览
32.22
+2.25%
+0.71
31.34
开盘价
32.83
最高价
31
最低价
22,389
成交量
数据更新至: 2024-06-28
技术指标
32.05
MA5 (5日均线)
33.52
MA10 (10日均线)
33.46
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 | 31.34 | 32.83 | 31 | 32.22 | +2.25% | 22,389 | 72,304,695 |
| 2024-06-27 | 32.21 | 33.13 | 31.47 | 31.51 | -2.81% | 23,683 | 76,511,997 |
| 2024-06-26 | 31.2 | 32.64 | 30.55 | 32.42 | +4.24% | 21,565 | 68,419,565 |
| 2024-06-25 | 32.7 | 33.25 | 30.88 | 31.1 | -5.79% | 31,655 | 100,344,605 |
| 2024-06-24 | 34.69 | 35.68 | 32.95 | 33.01 | -5.42% | 33,464 | 115,347,448 |
| 2024-06-21 | 34.52 | 35.02 | 33.8 | 34.9 | -0.88% | 30,299 | 104,361,226 |
| 2024-06-20 | 35.18 | 37.11 | 34.82 | 35.21 | +0.09% | 56,704 | 203,608,465 |
| 2024-06-19 | 35.12 | 35.55 | 34.05 | 35.18 | +0.66% | 33,902 | 118,242,900 |
| 2024-06-18 | 35.27 | 35.55 | 34.48 | 34.95 | +0.63% | 27,671 | 96,669,634 |
| 2024-06-17 | 33.97 | 35.12 | 33.75 | 34.73 | +1.91% | 27,125 | 93,731,522 |
| 2024-06-14 | 34.37 | 34.61 | 33.7 | 34.08 | -2.8% | 26,697 | 91,042,747 |
| 2024-06-13 | 33.93 | 36.2 | 33.86 | 35.06 | +3.57% | 49,276 | 172,226,191 |
| 2024-06-12 | 33.55 | 34.3 | 33.42 | 33.85 | +0.92% | 25,660 | 86,985,760 |
| 2024-06-11 | 31.48 | 33.8 | 31.02 | 33.54 | +5.64% | 30,537 | 100,354,118 |
| 2024-06-07 | 31.88 | 33.02 | 31.51 | 31.75 | +0.13% | 21,070 | 67,643,654 |
| 2024-06-06 | 32.98 | 33.66 | 31.67 | 31.71 | -2.76% | 24,310 | 79,282,578 |
| 2024-06-05 | 33.01 | 34.1 | 32.6 | 32.61 | -1.75% | 22,312 | 74,473,417 |
| 2024-06-04 | 33.82 | 33.82 | 32.26 | 33.19 | -2.78% | 27,487 | 90,638,020 |
| 2024-06-03 | 34.23 | 35.13 | 33.59 | 34.14 | +0.26% | 33,839 | 116,437,100 |
| 2024-05-31 | 33.61 | 34.39 | 33.5 | 34.05 | +0.8% | 31,961 | 108,906,448 |
| 2024-05-30 | 32.5 | 34.47 | 32.16 | 33.78 | +3.33% | 39,807 | 133,714,547 |
| 2024-05-29 | 32.3 | 33.43 | 32.28 | 32.69 | +0.09% | 25,226 | 83,008,684 |
| 2024-05-28 | 32.44 | 33.78 | 32.28 | 32.66 | +0.18% | 35,784 | 118,365,672 |
| 2024-05-27 | 31.49 | 32.72 | 30.1 | 32.6 | +4.79% | 34,439 | 108,200,994 |
| 2024-05-24 | 34 | 34 | 30.88 | 31.11 | -6.91% | 43,455 | 138,281,901 |
| 2024-05-23 | 32.54 | 34.72 | 31.82 | 33.42 | +1.86% | 46,867 | 156,301,659 |
| 2024-05-22 | 31.92 | 33.01 | 31.78 | 32.81 | +3.05% | 18,037 | 58,533,570 |
| 2024-05-21 | 32.37 | 32.4 | 31.7 | 31.84 | -1.42% | 8,433 | 26,971,596 |
| 2024-05-20 | 32.36 | 32.84 | 32.11 | 32.3 | +0.34% | 11,443 | 37,124,373 |
| 2024-05-17 | 31.4 | 32.19 | 31.13 | 32.19 | +2.26% | 12,751 | 40,659,330 |
| 2024-05-16 | 31.52 | 32.25 | 31.41 | 31.48 | +0.48% | 11,899 | 37,869,842 |
| 2024-05-15 | 31.65 | 32.03 | 30.92 | 31.33 | -0.95% | 9,618 | 30,354,847 |
| 2024-05-14 | 31.49 | 32.3 | 31.45 | 31.63 | +0.64% | 12,370 | 39,407,140 |
| 2024-05-13 | 32.88 | 32.88 | 31.24 | 31.43 | -5.3% | 17,870 | 57,078,253 |
| 2024-05-10 | 34.57 | 34.65 | 33.05 | 33.19 | -3.49% | 15,220 | 50,936,647 |
| 2024-05-09 | 34.52 | 34.9 | 34.2 | 34.39 | +0.09% | 16,414 | 56,682,287 |
| 2024-05-08 | 35.28 | 35.36 | 34.17 | 34.36 | -2.44% | 12,684 | 43,942,343 |
| 2024-05-07 | 35.15 | 35.79 | 34.85 | 35.22 | +0.06% | 12,682 | 44,628,309 |
| 2024-05-06 | 35.26 | 35.92 | 35 | 35.2 | +2% | 16,026 | 56,716,113 |
| 2024-04-30 | 35.85 | 35.97 | 34.18 | 34.51 | -4.93% | 24,125 | 84,034,680 |
| 2024-04-29 | 34.03 | 36.3 | 33.8 | 36.3 | +4.94% | 33,237 | 116,464,879 |
| 2024-04-26 | 33.56 | 35.08 | 33.15 | 34.59 | +2.7% | 16,634 | 57,093,263 |
| 2024-04-25 | 32.81 | 34.5 | 32.58 | 33.68 | +4.27% | 19,199 | 64,606,610 |
| 2024-04-24 | 31.87 | 32.47 | 31.5 | 32.3 | +2.28% | 10,277 | 33,006,904 |
| 2024-04-23 | 30.99 | 31.69 | 30.96 | 31.58 | +2.17% | 10,466 | 32,841,930 |
| 2024-04-22 | 30.5 | 31.29 | 29.39 | 30.91 | +0.65% | 14,157 | 43,207,473 |
| 2024-04-19 | 31.71 | 31.76 | 30.5 | 30.71 | -3.79% | 16,511 | 51,058,646 |
| 2024-04-18 | 32.09 | 32.55 | 31.02 | 31.92 | -0.47% | 13,424 | 42,799,530 |
| 2024-04-17 | 30.39 | 32.32 | 30.21 | 32.07 | +8.38% | 19,060 | 60,275,223 |
| 2024-04-16 | 32.44 | 32.44 | 29.44 | 29.59 | -7.7% | 22,212 | 67,023,106 |
| 2024-04-15 | 33.5 | 34.22 | 31.55 | 32.06 | -4.87% | 17,157 | 55,649,183 |
| 2024-04-12 | 34.25 | 35.1 | 33.54 | 33.7 | -2.09% | 15,303 | 52,295,060 |
| 2024-04-11 | 34.78 | 35.56 | 34.36 | 34.42 | -1.85% | 17,033 | 59,504,893 |
| 2024-04-10 | 36.35 | 37.09 | 35.06 | 35.07 | -1.98% | 25,780 | 93,338,036 |
| 2024-04-09 | 34.97 | 35.91 | 34.12 | 35.78 | +3.83% | 10,913 | 38,290,905 |
| 2024-04-08 | 36.4 | 36.8 | 34.41 | 34.46 | -5.3% | 16,156 | 56,779,152 |
| 2024-04-03 | 37.03 | 37.28 | 35.53 | 36.39 | -2.18% | 13,745 | 50,018,978 |
| 2024-04-02 | 37.9 | 37.97 | 36.9 | 37.2 | -0.67% | 12,782 | 47,727,323 |
| 2024-04-01 | 36.7 | 37.77 | 36.7 | 37.45 | +2.15% | 12,731 | 47,654,640 |
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：