股票概览
34.4
+0.73%
+0.25
34.07
开盘价
35
最高价
33.33
最低价
7,960
成交量
数据更新至: 2024-06-28
技术指标
33.44
MA5 (5日均线)
33.85
MA10 (10日均线)
33.04
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 | 34.07 | 35 | 33.33 | 34.4 | +0.73% | 7,960 | 27,328,463 |
| 2024-06-27 | 32.75 | 35.18 | 32.25 | 34.15 | +4.37% | 13,248 | 44,736,487 |
| 2024-06-26 | 32.1 | 32.97 | 32.1 | 32.72 | -0.18% | 7,375 | 24,070,295 |
| 2024-06-25 | 32.72 | 33.5 | 32.31 | 32.78 | -1.06% | 5,798 | 19,013,471 |
| 2024-06-24 | 35 | 35.39 | 33.04 | 33.13 | -6.54% | 8,606 | 29,388,422 |
| 2024-06-21 | 34.4 | 36.45 | 34.12 | 35.45 | +2.13% | 11,776 | 41,578,763 |
| 2024-06-20 | 33.58 | 36.28 | 33.02 | 34.71 | +3.83% | 14,013 | 49,152,782 |
| 2024-06-19 | 33.94 | 34.18 | 33 | 33.43 | -1.39% | 3,483 | 11,649,827 |
| 2024-06-18 | 33.83 | 34.32 | 33.31 | 33.9 | +0.21% | 4,880 | 16,487,111 |
| 2024-06-17 | 33.3 | 34.33 | 32.42 | 33.83 | +1.81% | 10,082 | 33,821,565 |
| 2024-06-14 | 34.36 | 34.36 | 33.11 | 33.23 | -3.29% | 4,761 | 15,969,643 |
| 2024-06-13 | 33.55 | 34.79 | 33.23 | 34.36 | +3.18% | 8,735 | 29,693,088 |
| 2024-06-12 | 32.61 | 34.28 | 32.61 | 33.3 | +2.12% | 9,506 | 32,017,016 |
| 2024-06-11 | 31.52 | 32.74 | 30.4 | 32.61 | +3.85% | 6,539 | 20,694,005 |
| 2024-06-07 | 31.04 | 32.7 | 30.5 | 31.4 | +2.01% | 7,807 | 24,836,516 |
| 2024-06-06 | 31.39 | 31.59 | 30.3 | 30.78 | -1.31% | 6,176 | 19,036,931 |
| 2024-06-05 | 31 | 31.53 | 30.42 | 31.19 | -0.67% | 4,823 | 14,987,118 |
| 2024-06-04 | 30.9 | 31.56 | 30 | 31.4 | +0.58% | 9,727 | 29,941,385 |
| 2024-06-03 | 33.15 | 33.15 | 30.9 | 31.22 | -4.79% | 10,088 | 32,081,408 |
| 2024-05-31 | 31.96 | 32.97 | 31.88 | 32.79 | +2.6% | 5,022 | 16,329,614 |
| 2024-05-30 | 31.87 | 32.22 | 31.61 | 31.96 | +0.22% | 2,712 | 8,655,423 |
| 2024-05-29 | 31.3 | 32.39 | 31.02 | 31.89 | +0.98% | 3,832 | 12,216,065 |
| 2024-05-28 | 32.6 | 32.6 | 31.58 | 31.58 | -1.96% | 3,252 | 10,369,256 |
| 2024-05-27 | 31.43 | 32.36 | 30.88 | 32.21 | +1.93% | 6,385 | 20,146,662 |
| 2024-05-24 | 32.63 | 32.63 | 30.99 | 31.6 | -1.95% | 11,777 | 37,183,612 |
| 2024-05-23 | 32.8 | 33.02 | 32.1 | 32.23 | -2.63% | 5,657 | 18,364,805 |
| 2024-05-22 | 32.97 | 33.86 | 32.91 | 33.1 | +0.3% | 7,681 | 25,503,977 |
| 2024-05-21 | 34.07 | 34.07 | 33 | 33 | -2.22% | 6,127 | 20,393,215 |
| 2024-05-20 | 33.65 | 34.25 | 33.51 | 33.75 | +0.12% | 8,533 | 28,907,001 |
| 2024-05-17 | 33.19 | 34.2 | 32.99 | 33.71 | +1.57% | 7,030 | 23,593,899 |
| 2024-05-16 | 33.05 | 33.73 | 33 | 33.19 | 0% | 5,421 | 18,071,152 |
| 2024-05-15 | 33.36 | 33.77 | 32.82 | 33.19 | -0.51% | 4,661 | 15,481,337 |
| 2024-05-14 | 34.04 | 34.3 | 33.3 | 33.36 | -0.42% | 6,535 | 21,930,014 |
| 2024-05-13 | 34.06 | 34.08 | 33.08 | 33.5 | -3.18% | 11,025 | 36,794,327 |
| 2024-05-10 | 36.05 | 36.12 | 34.2 | 34.6 | -3.62% | 11,369 | 39,651,104 |
| 2024-05-09 | 35.85 | 36.39 | 35.52 | 35.9 | -0.42% | 11,997 | 43,095,964 |
| 2024-05-08 | 37.86 | 37.86 | 35.8 | 36.05 | -5.5% | 23,694 | 86,424,553 |
| 2024-05-07 | 34.58 | 38.15 | 34.58 | 38.15 | +13% | 28,237 | 102,363,985 |
| 2024-05-06 | 33.3 | 34.03 | 32.9 | 33.76 | +2.71% | 11,015 | 36,983,899 |
| 2024-04-30 | 34.27 | 34.3 | 32.71 | 32.87 | -3.15% | 17,690 | 58,887,595 |
| 2024-04-29 | 32.05 | 34.19 | 32.05 | 33.94 | +6.03% | 9,548 | 31,976,977 |
| 2024-04-26 | 32.28 | 32.38 | 30.99 | 32.01 | +0.69% | 11,982 | 37,944,673 |
| 2024-04-25 | 31.27 | 32.55 | 31.01 | 31.79 | +1.6% | 7,850 | 25,090,630 |
| 2024-04-24 | 30.88 | 31.36 | 30.08 | 31.29 | +0.9% | 6,755 | 20,728,606 |
| 2024-04-23 | 30 | 31.66 | 30 | 31.01 | +1.77% | 9,737 | 30,312,551 |
| 2024-04-22 | 30.25 | 31.08 | 29.42 | 30.47 | -0.13% | 6,081 | 18,473,031 |
| 2024-04-19 | 30.2 | 31.83 | 30.2 | 30.51 | -1.99% | 12,575 | 38,475,770 |
| 2024-04-18 | 31.15 | 32.4 | 30.24 | 31.13 | -1.33% | 10,969 | 34,451,842 |
| 2024-04-17 | 31.96 | 33 | 30.01 | 31.55 | -0.47% | 27,511 | 85,376,252 |
| 2024-04-16 | 30.5 | 32.94 | 30.22 | 31.7 | -1.22% | 7,137 | 22,627,511 |
| 2024-04-15 | 33.79 | 34.8 | 31.5 | 32.09 | -6.2% | 9,321 | 30,332,478 |
| 2024-04-12 | 34.77 | 34.93 | 34.21 | 34.21 | -1.61% | 3,964 | 13,661,339 |
| 2024-04-11 | 35.02 | 36.07 | 34.71 | 34.77 | -1.5% | 3,716 | 13,157,634 |
| 2024-04-10 | 36.54 | 36.54 | 35.2 | 35.3 | -2.35% | 5,178 | 18,506,817 |
| 2024-04-09 | 35 | 36.74 | 34.91 | 36.15 | +0.7% | 5,679 | 20,507,759 |
| 2024-04-08 | 36.85 | 37.39 | 35.88 | 35.9 | -2.21% | 4,928 | 17,831,676 |
| 2024-04-03 | 37.44 | 37.87 | 36.6 | 36.71 | -2.05% | 4,069 | 15,036,470 |
| 2024-04-02 | 37.43 | 37.9 | 36.77 | 37.48 | +0.13% | 3,947 | 14,789,940 |
| 2024-04-01 | 37.66 | 38.34 | 37.24 | 37.43 | 0% | 7,124 | 26,991,149 |
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：