股票概览
35
+2.16%
+0.74
34.5
开盘价
35.99
最高价
34.22
最低价
75,288
成交量
数据更新至: 2024-06-28
技术指标
34.53
MA5 (5日均线)
34.77
MA10 (10日均线)
35.06
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 | 34.5 | 35.99 | 34.22 | 35 | +2.16% | 75,288 | 265,380,224 |
| 2024-06-27 | 36.05 | 36.05 | 33.97 | 34.26 | -5.62% | 91,680 | 317,741,332 |
| 2024-06-26 | 33.58 | 36.3 | 32.83 | 36.3 | +10.13% | 95,047 | 328,576,808 |
| 2024-06-25 | 34.1 | 34.58 | 32.52 | 32.96 | -3.46% | 98,089 | 326,874,721 |
| 2024-06-24 | 35.99 | 36.3 | 34 | 34.14 | -5.64% | 81,103 | 285,562,316 |
| 2024-06-21 | 33.99 | 36.33 | 33.71 | 36.18 | +5.94% | 107,501 | 380,609,189 |
| 2024-06-20 | 34.28 | 35.65 | 33.91 | 34.15 | -0.9% | 60,073 | 207,776,081 |
| 2024-06-19 | 35.07 | 35.07 | 34.28 | 34.46 | -1.68% | 41,314 | 142,931,469 |
| 2024-06-18 | 35.17 | 35.8 | 34.65 | 35.05 | -0.45% | 49,470 | 173,989,397 |
| 2024-06-17 | 34.89 | 35.39 | 34.62 | 35.21 | +0.86% | 48,733 | 170,601,193 |
| 2024-06-14 | 35.9 | 36.16 | 34.19 | 34.91 | -2.62% | 57,541 | 201,507,462 |
| 2024-06-13 | 36.12 | 36.41 | 35.6 | 35.85 | -0.83% | 51,561 | 185,441,736 |
| 2024-06-12 | 35.36 | 36.86 | 35.02 | 36.15 | +1.83% | 71,626 | 259,296,618 |
| 2024-06-11 | 34.7 | 35.6 | 33.88 | 35.5 | +2.96% | 51,816 | 180,646,715 |
| 2024-06-07 | 34.99 | 35.28 | 33.59 | 34.48 | -0.43% | 60,270 | 206,659,603 |
| 2024-06-06 | 35.5 | 35.75 | 34.09 | 34.63 | -2.34% | 69,483 | 240,687,052 |
| 2024-06-05 | 35.57 | 36.17 | 35.15 | 35.46 | -0.25% | 47,299 | 169,158,520 |
| 2024-06-04 | 35.26 | 35.77 | 34.9 | 35.55 | +0.54% | 45,088 | 159,586,786 |
| 2024-06-03 | 35.8 | 36.44 | 35 | 35.36 | -0.48% | 51,499 | 183,593,059 |
| 2024-05-31 | 36.62 | 36.81 | 34.6 | 35.53 | -1.93% | 104,530 | 370,024,843 |
| 2024-05-30 | 36.03 | 36.98 | 36.03 | 36.23 | -0.44% | 46,457 | 169,100,099 |
| 2024-05-29 | 37.37 | 37.53 | 36.32 | 36.39 | -2.05% | 62,016 | 227,788,002 |
| 2024-05-28 | 36.64 | 38.02 | 36.58 | 37.15 | +0.95% | 65,768 | 245,380,526 |
| 2024-05-27 | 35.87 | 36.93 | 35.09 | 36.8 | +2.97% | 84,127 | 301,865,178 |
| 2024-05-24 | 38.28 | 38.49 | 35.46 | 35.74 | -5.52% | 129,242 | 472,647,717 |
| 2024-05-23 | 37.42 | 38.2 | 36.99 | 37.83 | +0.91% | 73,450 | 275,674,537 |
| 2024-05-22 | 38.51 | 38.88 | 37.3 | 37.49 | -2.37% | 81,813 | 308,944,915 |
| 2024-05-21 | 37.81 | 39.16 | 37.3 | 38.4 | +1.56% | 94,314 | 362,189,853 |
| 2024-05-20 | 36.66 | 38.8 | 36.41 | 37.81 | +2.74% | 118,041 | 446,697,848 |
| 2024-05-17 | 35.5 | 37.48 | 35.5 | 36.8 | +5.66% | 132,772 | 485,033,394 |
| 2024-05-16 | 34.98 | 36.5 | 34.61 | 34.83 | +1.02% | 105,123 | 373,414,449 |
| 2024-05-15 | 34.46 | 35.15 | 33.89 | 34.48 | -0.12% | 64,435 | 222,183,467 |
| 2024-05-14 | 34.4 | 35.33 | 34.22 | 34.52 | -1% | 67,666 | 234,517,263 |
| 2024-05-13 | 35 | 36.2 | 34.78 | 34.87 | -1.61% | 89,378 | 316,457,596 |
| 2024-05-10 | 36.27 | 36.66 | 35.29 | 35.44 | -2.1% | 109,000 | 391,391,987 |
| 2024-05-09 | 34.18 | 36.61 | 34.17 | 36.2 | +5.14% | 127,671 | 455,034,838 |
| 2024-05-08 | 35.42 | 35.55 | 34.15 | 34.43 | -3.01% | 154,601 | 535,882,002 |
| 2024-05-07 | 34.5 | 36.1 | 33.63 | 35.5 | +7.25% | 229,798 | 798,481,126 |
| 2024-05-06 | 31.6 | 33.42 | 31.08 | 33.1 | +6.81% | 143,564 | 464,952,788 |
| 2024-04-30 | 30.94 | 32.08 | 30.87 | 30.99 | +0.91% | 94,413 | 296,127,191 |
| 2024-04-29 | 29.58 | 30.82 | 29.2 | 30.71 | +3.82% | 129,131 | 389,628,193 |
| 2024-04-26 | 28.79 | 29.72 | 28.4 | 29.58 | +3.72% | 121,627 | 354,856,437 |
| 2024-04-25 | 27.54 | 29.25 | 27.19 | 28.52 | +4.51% | 115,257 | 328,626,220 |
| 2024-04-24 | 26.51 | 27.35 | 26.3 | 27.29 | +3.18% | 53,955 | 145,434,634 |
| 2024-04-23 | 25.8 | 26.82 | 25.48 | 26.45 | +2.6% | 49,926 | 131,006,296 |
| 2024-04-22 | 25.6 | 26.39 | 25.17 | 25.78 | +0.43% | 53,338 | 137,747,120 |
| 2024-04-19 | 25.91 | 25.93 | 25.1 | 25.67 | -1.38% | 51,698 | 131,798,567 |
| 2024-04-18 | 26.32 | 26.66 | 25.89 | 26.03 | -1.44% | 51,783 | 136,073,662 |
| 2024-04-17 | 25.3 | 26.46 | 25.3 | 26.41 | +5.64% | 78,802 | 205,222,523 |
| 2024-04-16 | 26.28 | 26.47 | 24.43 | 25 | -4.54% | 159,574 | 400,017,573 |
| 2024-04-15 | 27.6 | 27.62 | 25.61 | 26.19 | -5.11% | 129,097 | 342,233,964 |
| 2024-04-12 | 28 | 28.25 | 27.6 | 27.6 | -2.02% | 50,168 | 139,922,946 |
| 2024-04-11 | 28.24 | 28.63 | 27.68 | 28.17 | +0.11% | 50,535 | 142,171,757 |
| 2024-04-10 | 28.62 | 28.64 | 27.65 | 28.14 | -2.43% | 44,064 | 123,813,721 |
| 2024-04-09 | 28.21 | 29.18 | 27.77 | 28.84 | +2.16% | 61,722 | 175,322,363 |
| 2024-04-08 | 28.98 | 28.98 | 28.09 | 28.23 | -3.26% | 51,365 | 145,606,858 |
| 2024-04-03 | 29.3 | 29.69 | 28.5 | 29.18 | -1.25% | 59,937 | 174,038,164 |
| 2024-04-02 | 29.8 | 29.8 | 28.78 | 29.55 | -1.1% | 46,305 | 135,630,674 |
| 2024-04-01 | 29.14 | 29.98 | 29.05 | 29.88 | +2.05% | 54,088 | 159,992,322 |
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：