股票概览
33.4
-1.18%
-0.4
34.25
开盘价
34.49
最高价
33.25
最低价
12,951
成交量
数据更新至: 2024-06-28
技术指标
33.84
MA5 (5日均线)
35.35
MA10 (10日均线)
35.69
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 | 34.25 | 34.49 | 33.25 | 33.4 | -1.18% | 12,951 | 43,950,141 |
| 2024-06-27 | 34.69 | 35.1 | 33.76 | 33.8 | -2.54% | 12,890 | 44,232,731 |
| 2024-06-26 | 32.88 | 34.77 | 32.13 | 34.68 | +5.47% | 16,130 | 54,366,186 |
| 2024-06-25 | 34.32 | 34.46 | 32.4 | 32.88 | -4.5% | 17,072 | 56,940,044 |
| 2024-06-24 | 36.17 | 36.41 | 34.25 | 34.43 | -4.39% | 14,933 | 52,704,045 |
| 2024-06-21 | 36.5 | 36.76 | 35.34 | 36.01 | -2.52% | 15,578 | 56,073,468 |
| 2024-06-20 | 36.73 | 37.76 | 36.59 | 36.94 | +1.15% | 20,843 | 77,420,655 |
| 2024-06-19 | 37.72 | 38.05 | 36.38 | 36.52 | -3.49% | 19,036 | 70,535,438 |
| 2024-06-18 | 37.2 | 38.1 | 36.88 | 37.84 | +2.19% | 20,356 | 76,581,169 |
| 2024-06-17 | 37.43 | 38.1 | 36.72 | 37.03 | -0.96% | 21,923 | 81,856,436 |
| 2024-06-14 | 37.44 | 37.73 | 36.8 | 37.39 | -0.24% | 17,459 | 65,154,675 |
| 2024-06-13 | 36.37 | 38.44 | 36.08 | 37.48 | +4.23% | 26,568 | 99,170,414 |
| 2024-06-12 | 35.5 | 36.49 | 35.17 | 35.96 | +0.84% | 14,596 | 52,624,153 |
| 2024-06-11 | 33.66 | 35.66 | 33.42 | 35.66 | +4.42% | 14,015 | 48,583,662 |
| 2024-06-07 | 34.44 | 35 | 33.55 | 34.15 | +0.5% | 13,353 | 45,871,808 |
| 2024-06-06 | 35.58 | 35.9 | 33.77 | 33.98 | -3.93% | 18,407 | 63,591,410 |
| 2024-06-05 | 35.45 | 36.3 | 34.52 | 35.37 | -0.37% | 15,275 | 54,725,558 |
| 2024-06-04 | 37.84 | 37.84 | 35 | 35.5 | -4.26% | 23,972 | 86,988,712 |
| 2024-06-03 | 37.72 | 37.99 | 36.5 | 37.08 | -1.46% | 18,945 | 70,330,993 |
| 2024-05-31 | 36.4 | 38.3 | 36.4 | 37.63 | +2.98% | 22,959 | 86,684,477 |
| 2024-05-30 | 36.5 | 37.1 | 35.15 | 36.54 | +1% | 13,109 | 47,770,736 |
| 2024-05-29 | 36.24 | 37.15 | 35.75 | 36.18 | -1.28% | 13,447 | 49,117,329 |
| 2024-05-28 | 36.66 | 37.9 | 35.86 | 36.65 | -0.14% | 20,878 | 77,656,607 |
| 2024-05-27 | 36.81 | 37.79 | 35.28 | 36.7 | -1.42% | 22,528 | 81,248,158 |
| 2024-05-24 | 37.79 | 38.87 | 36.68 | 37.23 | -1.87% | 27,427 | 103,628,110 |
| 2024-05-23 | 39.05 | 39.08 | 37.77 | 37.94 | -1.81% | 19,153 | 73,011,588 |
| 2024-05-22 | 38.38 | 39.1 | 38.21 | 38.64 | -1.15% | 29,265 | 113,211,611 |
| 2024-05-21 | 37.97 | 39.2 | 37.12 | 39.09 | +3.49% | 33,423 | 127,328,309 |
| 2024-05-20 | 35.75 | 39.93 | 35.22 | 37.77 | +5.86% | 32,612 | 123,868,506 |
| 2024-05-17 | 34.41 | 35.68 | 34.1 | 35.68 | +3.69% | 10,013 | 35,139,048 |
| 2024-05-16 | 34.44 | 35.01 | 34.25 | 34.41 | +0.91% | 8,664 | 30,015,327 |
| 2024-05-15 | 34.54 | 34.91 | 34.01 | 34.1 | -1.59% | 7,509 | 25,793,440 |
| 2024-05-14 | 34.99 | 35.47 | 34.4 | 34.65 | -0.09% | 9,462 | 32,891,180 |
| 2024-05-13 | 35.47 | 35.48 | 34.49 | 34.68 | -2.5% | 9,588 | 33,492,014 |
| 2024-05-10 | 36.65 | 36.77 | 35.37 | 35.57 | -2.28% | 9,939 | 35,474,385 |
| 2024-05-09 | 36.25 | 36.97 | 36.25 | 36.4 | +0.55% | 10,853 | 39,702,487 |
| 2024-05-08 | 37.16 | 37.41 | 36.17 | 36.2 | -3.65% | 13,576 | 49,744,283 |
| 2024-05-07 | 37.36 | 37.93 | 36.88 | 37.57 | +0.75% | 14,302 | 53,542,918 |
| 2024-05-06 | 37.65 | 38.58 | 37 | 37.29 | +0.27% | 16,279 | 60,936,568 |
| 2024-04-30 | 38 | 38.27 | 36.72 | 37.19 | -2.11% | 19,502 | 72,583,127 |
| 2024-04-29 | 36.02 | 38.49 | 36.02 | 37.99 | +8.2% | 22,036 | 82,856,919 |
| 2024-04-26 | 33.89 | 35.29 | 33.66 | 35.11 | +3.66% | 18,604 | 64,635,339 |
| 2024-04-25 | 34.3 | 34.72 | 33.6 | 33.87 | -2.45% | 11,139 | 38,026,552 |
| 2024-04-24 | 32.97 | 34.73 | 32.9 | 34.72 | +5.72% | 18,267 | 62,483,117 |
| 2024-04-23 | 32.6 | 33.4 | 32.29 | 32.84 | +1.36% | 12,589 | 41,413,179 |
| 2024-04-22 | 32.4 | 33 | 30.7 | 32.4 | -0.4% | 16,288 | 51,996,163 |
| 2024-04-19 | 33.61 | 33.61 | 32.27 | 32.53 | -2.6% | 14,388 | 47,087,956 |
| 2024-04-18 | 33.88 | 34.14 | 32.6 | 33.4 | -1.21% | 13,525 | 45,203,445 |
| 2024-04-17 | 32.68 | 34.49 | 31.99 | 33.81 | +8.37% | 18,222 | 60,960,511 |
| 2024-04-16 | 34.05 | 34.05 | 30.79 | 31.2 | -8.48% | 20,982 | 66,660,644 |
| 2024-04-15 | 35.49 | 35.67 | 33.56 | 34.09 | -3.94% | 19,415 | 66,637,918 |
| 2024-04-12 | 36.5 | 37.1 | 35.44 | 35.49 | -3.3% | 13,531 | 48,658,946 |
| 2024-04-11 | 35.71 | 37.71 | 35.25 | 36.7 | +2.26% | 19,133 | 70,366,373 |
| 2024-04-10 | 37.15 | 37.26 | 35.59 | 35.89 | -3.68% | 12,735 | 45,979,873 |
| 2024-04-09 | 36.22 | 37.48 | 36.04 | 37.26 | +3.01% | 14,473 | 53,302,933 |
| 2024-04-08 | 37.85 | 37.89 | 36.08 | 36.17 | -4.06% | 16,655 | 61,232,248 |
| 2024-04-03 | 39.36 | 39.36 | 37.42 | 37.7 | -4.22% | 19,257 | 72,967,039 |
| 2024-04-02 | 40.96 | 40.96 | 38.85 | 39.36 | -3.53% | 13,038 | 51,501,175 |
| 2024-04-01 | 40.56 | 41.7 | 40.56 | 40.8 | +0.79% | 14,386 | 59,158,478 |
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：