股票概览
31.37
+0.54%
+0.17
30.99
开盘价
32.15
最高价
30.62
最低价
11,633
成交量
数据更新至: 2024-06-28
技术指标
31.82
MA5 (5日均线)
32.71
MA10 (10日均线)
31.63
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 | 30.99 | 32.15 | 30.62 | 31.37 | +0.54% | 11,633 | 36,835,094 |
| 2024-06-27 | 32.12 | 32.38 | 31 | 31.2 | -3.64% | 14,963 | 47,450,715 |
| 2024-06-26 | 31.26 | 32.38 | 30.5 | 32.38 | +2.31% | 18,050 | 56,756,764 |
| 2024-06-25 | 32.5 | 32.8 | 31.11 | 31.65 | -2.65% | 17,902 | 57,004,753 |
| 2024-06-24 | 33.9 | 35.29 | 32.51 | 32.51 | -5.52% | 28,510 | 96,779,529 |
| 2024-06-21 | 34.8 | 35 | 33.55 | 34.41 | -2.58% | 32,114 | 109,834,357 |
| 2024-06-20 | 33.82 | 38.8 | 33.68 | 35.32 | +7.62% | 53,971 | 194,574,149 |
| 2024-06-19 | 32.75 | 33.59 | 32.03 | 32.82 | -0.55% | 12,821 | 41,961,296 |
| 2024-06-18 | 32.25 | 33.66 | 32.25 | 33 | +1.85% | 12,393 | 40,885,168 |
| 2024-06-17 | 32.1 | 32.7 | 31.59 | 32.4 | +0.78% | 12,987 | 41,983,231 |
| 2024-06-14 | 31.98 | 32.57 | 31.51 | 32.15 | -1.41% | 14,697 | 46,966,758 |
| 2024-06-13 | 30.68 | 34.7 | 30.33 | 32.61 | +6.95% | 27,382 | 89,927,586 |
| 2024-06-12 | 30.18 | 30.74 | 30 | 30.49 | +1.03% | 5,540 | 16,907,341 |
| 2024-06-11 | 28.99 | 30.27 | 28.42 | 30.18 | +3.78% | 7,904 | 23,444,247 |
| 2024-06-07 | 28.65 | 29.38 | 28.63 | 29.08 | +1.43% | 4,335 | 12,613,505 |
| 2024-06-06 | 29.46 | 30.3 | 28.2 | 28.67 | -3.66% | 11,369 | 32,887,087 |
| 2024-06-05 | 30.06 | 30.46 | 29.67 | 29.76 | -1.03% | 5,121 | 15,393,332 |
| 2024-06-04 | 31.14 | 31.31 | 29.49 | 30.07 | -3.31% | 9,206 | 27,668,795 |
| 2024-06-03 | 31.49 | 31.98 | 30.82 | 31.1 | -1.27% | 7,929 | 24,976,958 |
| 2024-05-31 | 31.36 | 31.84 | 30.88 | 31.5 | +1.51% | 6,934 | 21,860,204 |
| 2024-05-30 | 30.1 | 31.36 | 29.93 | 31.03 | +1.9% | 6,451 | 19,897,487 |
| 2024-05-29 | 30.61 | 31.09 | 30.15 | 30.45 | -0.13% | 3,283 | 10,037,959 |
| 2024-05-28 | 30.49 | 31.42 | 29.76 | 30.49 | +0.76% | 6,641 | 20,535,745 |
| 2024-05-27 | 30.34 | 30.34 | 29.06 | 30.26 | +1.68% | 5,947 | 17,623,995 |
| 2024-05-24 | 30.55 | 30.69 | 29.7 | 29.76 | -2.59% | 3,814 | 11,507,381 |
| 2024-05-23 | 31.47 | 31.47 | 30.45 | 30.55 | -2.64% | 4,333 | 13,337,253 |
| 2024-05-22 | 30.98 | 31.47 | 30.71 | 31.38 | +1.55% | 5,592 | 17,423,233 |
| 2024-05-21 | 30.95 | 31.25 | 30.52 | 30.9 | -0.1% | 5,967 | 18,405,447 |
| 2024-05-20 | 30.97 | 31.58 | 30.53 | 30.93 | -0.1% | 7,067 | 21,971,030 |
| 2024-05-17 | 30.78 | 30.98 | 30 | 30.96 | +1.74% | 4,495 | 13,796,900 |
| 2024-05-16 | 30.68 | 30.99 | 30.28 | 30.43 | +0.56% | 4,506 | 13,796,558 |
| 2024-05-15 | 30.61 | 30.88 | 30.06 | 30.26 | -1.21% | 4,165 | 12,662,228 |
| 2024-05-14 | 30.15 | 30.85 | 30.15 | 30.63 | +1.63% | 4,638 | 14,175,738 |
| 2024-05-13 | 31.26 | 31.26 | 29.98 | 30.14 | -4.17% | 10,837 | 32,891,398 |
| 2024-05-10 | 32.86 | 33.06 | 31.36 | 31.45 | -3.97% | 9,203 | 29,316,178 |
| 2024-05-09 | 32.48 | 33.29 | 32.48 | 32.75 | +1.14% | 7,303 | 24,057,595 |
| 2024-05-08 | 33.02 | 33.35 | 32.31 | 32.38 | -3.05% | 7,525 | 24,572,099 |
| 2024-05-07 | 33.6 | 33.6 | 32.58 | 33.4 | +0.33% | 6,971 | 23,167,098 |
| 2024-05-06 | 34.46 | 34.46 | 33.2 | 33.29 | +0.27% | 10,866 | 36,455,101 |
| 2024-04-30 | 35.7 | 35.98 | 32.83 | 33.2 | -7.88% | 23,062 | 78,134,835 |
| 2024-04-29 | 34.2 | 36.07 | 33.79 | 36.04 | +6.09% | 18,347 | 64,690,805 |
| 2024-04-26 | 33.88 | 34.45 | 32.57 | 33.97 | +0.59% | 16,351 | 55,177,130 |
| 2024-04-25 | 31.54 | 34.2 | 31.54 | 33.77 | +6.9% | 17,406 | 58,303,974 |
| 2024-04-24 | 29.99 | 31.64 | 29.99 | 31.59 | +4.78% | 12,839 | 40,029,546 |
| 2024-04-23 | 29.6 | 30.68 | 29.42 | 30.15 | +1.75% | 7,502 | 22,585,252 |
| 2024-04-22 | 28 | 29.83 | 28 | 29.63 | -1.23% | 9,100 | 26,519,156 |
| 2024-04-19 | 31.8 | 31.8 | 29.51 | 30 | -6.83% | 16,767 | 50,997,492 |
| 2024-04-18 | 32.44 | 33.09 | 31.57 | 32.2 | -3.16% | 17,931 | 57,952,644 |
| 2024-04-17 | 31.51 | 34.15 | 31.51 | 33.25 | +5.52% | 28,772 | 93,412,195 |
| 2024-04-16 | 32.16 | 36 | 31.1 | 31.51 | +4.61% | 31,530 | 106,745,467 |
| 2024-04-15 | 31.41 | 31.97 | 29.65 | 30.12 | -4.65% | 9,885 | 29,877,174 |
| 2024-04-12 | 31.17 | 32.49 | 31.17 | 31.59 | +0.93% | 4,766 | 15,163,251 |
| 2024-04-11 | 30.81 | 31.91 | 30.72 | 31.3 | +0.16% | 5,189 | 16,359,766 |
| 2024-04-10 | 32.11 | 32.4 | 30.83 | 31.25 | -3.58% | 6,514 | 20,408,269 |
| 2024-04-09 | 33 | 33 | 32.06 | 32.41 | +0.81% | 4,397 | 14,207,876 |
| 2024-04-08 | 33.47 | 33.77 | 32.15 | 32.15 | -4.74% | 6,676 | 21,861,457 |
| 2024-04-03 | 33.8 | 33.99 | 33 | 33.75 | +0.09% | 5,573 | 18,725,054 |
| 2024-04-02 | 34.68 | 34.7 | 33.5 | 33.72 | -2.54% | 7,857 | 26,728,380 |
| 2024-04-01 | 33.38 | 34.79 | 33.38 | 34.6 | +3.65% | 10,323 | 35,535,861 |
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：