股票概览
31.27
-2.52%
-0.81
31.38
开盘价
32.6
最高价
31.05
最低价
5,071
成交量
数据更新至: 2024-06-28
技术指标
32.61
MA5 (5日均线)
34.15
MA10 (10日均线)
35.81
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 | 32.6 | 31.05 | 31.27 | -2.52% | 5,071 | 16,035,039 |
| 2024-06-27 | 33.42 | 33.42 | 32.01 | 32.08 | -4.01% | 3,045 | 9,952,044 |
| 2024-06-26 | 33.12 | 33.65 | 32.82 | 33.42 | +1.4% | 3,497 | 11,622,576 |
| 2024-06-25 | 33.33 | 33.83 | 32.82 | 32.96 | -1.11% | 2,497 | 8,270,331 |
| 2024-06-24 | 35.35 | 35.63 | 33.2 | 33.33 | -6.32% | 6,981 | 23,665,095 |
| 2024-06-21 | 35.39 | 36.33 | 34.42 | 35.58 | +0.62% | 3,574 | 12,668,354 |
| 2024-06-20 | 35.16 | 36.42 | 35.11 | 35.36 | +0.17% | 5,058 | 18,097,837 |
| 2024-06-19 | 35.33 | 35.99 | 35.01 | 35.3 | -0.59% | 2,806 | 9,897,352 |
| 2024-06-18 | 36.59 | 36.68 | 35.18 | 35.51 | -3.32% | 8,327 | 29,751,661 |
| 2024-06-17 | 37.2 | 38.27 | 36.31 | 36.73 | -3.32% | 8,712 | 32,078,624 |
| 2024-06-14 | 38.9 | 39.33 | 36.8 | 37.99 | -1.48% | 5,547 | 20,921,867 |
| 2024-06-13 | 38.8 | 39.5 | 38.28 | 38.56 | -1.23% | 6,012 | 23,223,104 |
| 2024-06-12 | 37.42 | 39.67 | 37.42 | 39.04 | +3.17% | 8,571 | 33,125,596 |
| 2024-06-11 | 35.85 | 38 | 35.02 | 37.84 | +3.9% | 6,696 | 24,969,415 |
| 2024-06-07 | 36.35 | 37.88 | 36.22 | 36.42 | +0.19% | 3,490 | 12,896,151 |
| 2024-06-06 | 37.77 | 38.85 | 36.18 | 36.35 | -2.47% | 6,759 | 25,459,534 |
| 2024-06-05 | 37.48 | 38.85 | 36.58 | 37.27 | -0.53% | 7,609 | 28,788,559 |
| 2024-06-04 | 35.78 | 39 | 35.5 | 37.47 | +3.82% | 10,617 | 39,787,916 |
| 2024-06-03 | 37.14 | 37.5 | 35.62 | 36.09 | -4.3% | 12,111 | 44,150,737 |
| 2024-05-31 | 36.32 | 42.43 | 36.32 | 37.71 | +6.65% | 13,059 | 50,199,601 |
| 2024-05-30 | 35.55 | 35.96 | 35.08 | 35.36 | -1.42% | 4,389 | 15,574,094 |
| 2024-05-29 | 35.95 | 36.88 | 35.54 | 35.87 | -0.22% | 5,239 | 18,947,351 |
| 2024-05-28 | 36.14 | 36.74 | 35.62 | 35.95 | -1.07% | 2,363 | 8,570,179 |
| 2024-05-27 | 35.73 | 36.8 | 35.11 | 36.34 | +2.11% | 2,918 | 10,451,851 |
| 2024-05-24 | 36.66 | 37.49 | 35.39 | 35.59 | -3.02% | 1,998 | 7,189,343 |
| 2024-05-23 | 37.66 | 37.97 | 36.46 | 36.7 | -3.42% | 3,178 | 11,766,976 |
| 2024-05-22 | 36.62 | 38.38 | 36.37 | 38 | +2.7% | 4,524 | 17,039,832 |
| 2024-05-21 | 37.13 | 37.31 | 36.55 | 37 | -1.12% | 1,753 | 6,463,680 |
| 2024-05-20 | 36.52 | 37.8 | 36.5 | 37.42 | +1.74% | 3,115 | 11,610,339 |
| 2024-05-17 | 36.42 | 37.14 | 36.24 | 36.78 | +1.88% | 3,014 | 11,061,442 |
| 2024-05-16 | 38.12 | 38.12 | 36.01 | 36.1 | -3.84% | 5,126 | 18,834,078 |
| 2024-05-15 | 37.66 | 38.08 | 36.98 | 37.54 | +0.03% | 2,456 | 9,248,943 |
| 2024-05-14 | 36.08 | 37.8 | 35.99 | 37.53 | +4.02% | 5,258 | 19,503,579 |
| 2024-05-13 | 37.59 | 38.5 | 35.72 | 36.08 | -3.91% | 5,865 | 21,623,199 |
| 2024-05-10 | 38.65 | 39.2 | 37.36 | 37.55 | -3.82% | 4,962 | 18,889,276 |
| 2024-05-09 | 38.36 | 39.5 | 37.85 | 39.04 | +0.93% | 6,618 | 25,631,810 |
| 2024-05-08 | 38.37 | 39.56 | 38.12 | 38.68 | +1.04% | 5,793 | 22,468,310 |
| 2024-05-07 | 39.5 | 39.5 | 37.68 | 38.28 | -3.6% | 8,818 | 33,611,025 |
| 2024-05-06 | 37.85 | 40.3 | 37.6 | 39.71 | +5.03% | 13,646 | 53,242,972 |
| 2024-04-30 | 36.58 | 38.26 | 35.24 | 37.81 | +2.77% | 14,933 | 54,867,324 |
| 2024-04-29 | 33.85 | 36.95 | 33.7 | 36.79 | +10.31% | 11,506 | 41,215,700 |
| 2024-04-26 | 32.5 | 33.78 | 32.12 | 33.35 | +2.68% | 7,141 | 23,627,703 |
| 2024-04-25 | 31.94 | 32.86 | 31.63 | 32.48 | +1.44% | 8,340 | 26,985,037 |
| 2024-04-24 | 31.3 | 32.3 | 30.78 | 32.02 | +2.96% | 9,051 | 28,537,321 |
| 2024-04-23 | 31.13 | 32.43 | 30.9 | 31.1 | -0.96% | 6,583 | 20,692,864 |
| 2024-04-22 | 31.03 | 32.24 | 30.11 | 31.4 | +1.26% | 4,936 | 15,567,025 |
| 2024-04-19 | 30.96 | 31.45 | 30 | 31.01 | +0.1% | 7,112 | 21,802,763 |
| 2024-04-18 | 30.52 | 31.45 | 30.3 | 30.98 | +0.98% | 9,866 | 30,478,924 |
| 2024-04-17 | 30.79 | 31.48 | 29.67 | 30.68 | +1.93% | 10,638 | 32,396,731 |
| 2024-04-16 | 32.52 | 33.13 | 29.85 | 30.1 | -7.67% | 15,454 | 47,275,280 |
| 2024-04-15 | 34.59 | 34.89 | 32.2 | 32.6 | -5.83% | 7,216 | 23,986,659 |
| 2024-04-12 | 34.63 | 35.28 | 34.55 | 34.62 | -0.86% | 2,373 | 8,273,143 |
| 2024-04-11 | 35.4 | 35.9 | 34.66 | 34.92 | -2.89% | 6,011 | 21,169,813 |
| 2024-04-10 | 37.7 | 37.82 | 35.74 | 35.96 | -6.01% | 6,399 | 23,289,416 |
| 2024-04-09 | 36.29 | 38.48 | 35.37 | 38.26 | +5.31% | 7,355 | 27,298,240 |
| 2024-04-08 | 36.91 | 36.96 | 35.35 | 36.33 | -1.57% | 9,478 | 34,185,599 |
| 2024-04-03 | 38.26 | 38.47 | 36.8 | 36.91 | -3.5% | 9,157 | 34,355,379 |
| 2024-04-02 | 39.31 | 39.38 | 38.12 | 38.25 | -3.29% | 3,237 | 12,469,729 |
| 2024-04-01 | 38.7 | 39.59 | 38.5 | 39.55 | +2.2% | 4,078 | 15,869,799 |
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：