股票概览
32.1
+1.1%
+0.35
31.38
开盘价
32.5
最高价
31.04
最低价
3,859
成交量
数据更新至: 2024-06-28
技术指标
32.08
MA5 (5日均线)
31.66
MA10 (10日均线)
30.71
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 | 31.38 | 32.5 | 31.04 | 32.1 | +1.1% | 3,859 | 12,308,000 |
| 2024-06-27 | 31.88 | 32.33 | 31.5 | 31.75 | -1.61% | 2,252 | 7,184,399 |
| 2024-06-26 | 32.03 | 32.85 | 31.07 | 32.27 | -0.06% | 4,087 | 13,038,569 |
| 2024-06-25 | 31.38 | 32.95 | 31.37 | 32.29 | +0.97% | 3,484 | 11,272,288 |
| 2024-06-24 | 31.98 | 33.2 | 31.65 | 31.98 | -3.24% | 4,450 | 14,393,650 |
| 2024-06-21 | 31.81 | 33.5 | 31.12 | 33.05 | +3.9% | 7,385 | 24,163,883 |
| 2024-06-20 | 30.34 | 32.67 | 30.34 | 31.81 | +2.78% | 8,227 | 26,158,686 |
| 2024-06-19 | 30.33 | 31.18 | 30.03 | 30.95 | +1.31% | 3,255 | 9,996,653 |
| 2024-06-18 | 29.71 | 31.2 | 29.37 | 30.55 | +2.38% | 4,452 | 13,557,071 |
| 2024-06-17 | 29.62 | 30.39 | 29.11 | 29.84 | 0% | 3,200 | 9,539,909 |
| 2024-06-14 | 30 | 30.18 | 29.27 | 29.84 | -0.83% | 5,269 | 15,655,908 |
| 2024-06-13 | 29.86 | 31.03 | 29.2 | 30.09 | +1.9% | 7,454 | 22,587,140 |
| 2024-06-12 | 28.78 | 30.1 | 28.7 | 29.53 | +2.61% | 5,730 | 16,970,717 |
| 2024-06-11 | 28.46 | 28.91 | 27.77 | 28.78 | +1.12% | 3,286 | 9,300,351 |
| 2024-06-07 | 28.66 | 29.21 | 28.2 | 28.46 | +0.04% | 3,610 | 10,419,369 |
| 2024-06-06 | 29.6 | 29.6 | 28.18 | 28.45 | -2.57% | 6,234 | 17,796,724 |
| 2024-06-05 | 30.3 | 30.56 | 29.05 | 29.2 | -4.58% | 6,090 | 18,132,123 |
| 2024-06-04 | 30.19 | 30.68 | 29.5 | 30.6 | -0.65% | 8,370 | 25,214,212 |
| 2024-06-03 | 32 | 32.29 | 30.23 | 30.8 | -3.45% | 8,623 | 26,779,624 |
| 2024-05-31 | 30.48 | 31.95 | 30.48 | 31.9 | +4.18% | 8,454 | 26,523,863 |
| 2024-05-30 | 30.8 | 31.1 | 30.07 | 30.62 | -1.16% | 7,950 | 24,249,832 |
| 2024-05-29 | 31.38 | 31.9 | 30.67 | 30.98 | -2.27% | 9,564 | 29,900,498 |
| 2024-05-28 | 31.44 | 32.88 | 30.75 | 31.7 | +0.22% | 9,844 | 31,264,980 |
| 2024-05-27 | 32.68 | 32.7 | 31.21 | 31.63 | -1.77% | 6,309 | 19,949,212 |
| 2024-05-24 | 34.43 | 34.45 | 31.97 | 32.2 | -5.21% | 7,637 | 24,972,553 |
| 2024-05-23 | 34.2 | 34.67 | 33.61 | 33.97 | -2.33% | 3,125 | 10,657,652 |
| 2024-05-22 | 34.88 | 34.97 | 34 | 34.78 | +0.75% | 3,388 | 11,681,377 |
| 2024-05-21 | 34.91 | 34.91 | 33.8 | 34.52 | -1.17% | 2,855 | 9,785,995 |
| 2024-05-20 | 34.24 | 35.09 | 34.09 | 34.93 | +1.54% | 5,038 | 17,426,248 |
| 2024-05-17 | 33.77 | 34.45 | 33.3 | 34.4 | +1.81% | 3,307 | 11,236,992 |
| 2024-05-16 | 33.49 | 34.36 | 33.21 | 33.79 | +0.69% | 6,219 | 21,045,723 |
| 2024-05-15 | 34.95 | 34.95 | 33.18 | 33.56 | -3.98% | 8,685 | 29,334,443 |
| 2024-05-14 | 34.99 | 35.12 | 34.13 | 34.95 | +0.92% | 5,672 | 19,641,656 |
| 2024-05-13 | 36.07 | 36.07 | 34.56 | 34.63 | -4.6% | 7,284 | 25,492,533 |
| 2024-05-10 | 37.95 | 38.2 | 36.26 | 36.3 | -3.46% | 5,495 | 20,252,265 |
| 2024-05-09 | 37.12 | 38.09 | 36.8 | 37.6 | +1.79% | 6,415 | 24,096,059 |
| 2024-05-08 | 37.2 | 37.49 | 36.66 | 36.94 | -2.02% | 3,074 | 11,369,875 |
| 2024-05-07 | 37.5 | 38.21 | 37.08 | 37.7 | -0.34% | 5,044 | 18,950,894 |
| 2024-05-06 | 37.26 | 38.36 | 36.67 | 37.83 | +1.39% | 6,771 | 25,356,249 |
| 2024-04-30 | 37.02 | 37.68 | 36.08 | 37.31 | +1.69% | 6,179 | 22,902,654 |
| 2024-04-29 | 35.47 | 38.14 | 35.47 | 36.69 | +3.64% | 10,398 | 38,458,409 |
| 2024-04-26 | 35.47 | 35.92 | 34.59 | 35.4 | +0.28% | 7,037 | 24,901,657 |
| 2024-04-25 | 35.1 | 36.16 | 35.02 | 35.3 | -0.37% | 4,169 | 14,769,777 |
| 2024-04-24 | 36.7 | 37.34 | 34.62 | 35.43 | -4.24% | 16,117 | 57,402,846 |
| 2024-04-23 | 38.18 | 38.2 | 35.72 | 37 | -7.62% | 16,836 | 62,079,894 |
| 2024-04-22 | 37.61 | 40.22 | 36.65 | 40.05 | +6.91% | 7,682 | 30,097,052 |
| 2024-04-19 | 37.86 | 38.52 | 36.8 | 37.46 | -1.42% | 5,402 | 20,242,812 |
| 2024-04-18 | 39.65 | 39.65 | 37.72 | 38 | -2.71% | 5,515 | 21,255,250 |
| 2024-04-17 | 37.36 | 39.74 | 37.36 | 39.06 | +7.69% | 8,141 | 31,755,592 |
| 2024-04-16 | 40.4 | 40.43 | 36.27 | 36.27 | -10.47% | 10,906 | 42,174,144 |
| 2024-04-15 | 41.2 | 42.49 | 38 | 40.51 | -1.67% | 12,234 | 49,870,054 |
| 2024-04-12 | 41.19 | 42.33 | 41 | 41.2 | 0% | 5,458 | 22,713,029 |
| 2024-04-11 | 41 | 42.85 | 40.82 | 41.2 | -0.51% | 8,062 | 33,919,892 |
| 2024-04-10 | 42.91 | 43.58 | 40.6 | 41.41 | -3.68% | 16,359 | 68,285,385 |
| 2024-04-09 | 42.86 | 43.73 | 41.62 | 42.99 | 0% | 7,195 | 30,992,163 |
| 2024-04-08 | 41.51 | 43.89 | 41.51 | 42.99 | +2.6% | 8,113 | 34,778,414 |
| 2024-04-03 | 42.77 | 43 | 41.2 | 41.9 | -3.01% | 8,623 | 36,183,743 |
| 2024-04-02 | 40.9 | 43.6 | 40.5 | 43.2 | +5.44% | 20,287 | 86,713,000 |
| 2024-04-01 | 40.9 | 41.4 | 40.09 | 40.97 | +2.14% | 13,791 | 56,150,926 |
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：