股票概览
31.38
+5.2%
+1.55
29.85
开盘价
32.77
最高价
29.75
最低价
131,202
成交量
数据更新至: 2024-06-28
技术指标
30.58
MA5 (5日均线)
32.05
MA10 (10日均线)
32.45
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 | 29.85 | 32.77 | 29.75 | 31.38 | +5.2% | 131,202 | 414,277,896 |
| 2024-06-27 | 30.44 | 30.66 | 29.83 | 29.83 | -2.61% | 58,730 | 176,863,808 |
| 2024-06-26 | 29.61 | 30.71 | 29.05 | 30.63 | +3.73% | 82,904 | 247,281,299 |
| 2024-06-25 | 31.58 | 31.75 | 29.33 | 29.53 | -6.37% | 113,745 | 342,658,908 |
| 2024-06-24 | 33.33 | 33.75 | 31.38 | 31.54 | -5.57% | 96,046 | 311,806,248 |
| 2024-06-21 | 32.9 | 33.68 | 32.17 | 33.4 | +0.09% | 90,536 | 299,610,583 |
| 2024-06-20 | 32.83 | 34.6 | 32.79 | 33.37 | +1.46% | 143,644 | 485,414,828 |
| 2024-06-19 | 33.78 | 33.98 | 32.58 | 32.89 | -2.63% | 107,674 | 355,784,766 |
| 2024-06-18 | 34.34 | 34.34 | 33.5 | 33.78 | -1.17% | 84,874 | 286,875,781 |
| 2024-06-17 | 33.1 | 34.65 | 33.01 | 34.18 | +3.14% | 120,107 | 409,487,005 |
| 2024-06-14 | 34 | 34.6 | 33.14 | 33.14 | -2.84% | 174,604 | 590,069,749 |
| 2024-06-13 | 33.74 | 35.22 | 33.58 | 34.11 | +0.44% | 136,865 | 471,283,700 |
| 2024-06-12 | 33.52 | 34.03 | 33.33 | 33.96 | +0.44% | 104,303 | 351,474,664 |
| 2024-06-11 | 31.75 | 33.88 | 31.54 | 33.81 | +6.66% | 133,225 | 439,206,872 |
| 2024-06-07 | 32.68 | 32.9 | 31.45 | 31.7 | -2.76% | 88,062 | 281,872,383 |
| 2024-06-06 | 32.99 | 33.41 | 32.05 | 32.6 | -0.55% | 100,508 | 328,228,236 |
| 2024-06-05 | 32.7 | 33.64 | 32.43 | 32.78 | +0.49% | 96,652 | 320,694,817 |
| 2024-06-04 | 32.41 | 32.87 | 32.04 | 32.62 | -0.06% | 85,089 | 275,144,454 |
| 2024-06-03 | 31.4 | 33.09 | 31.26 | 32.64 | +4.62% | 166,821 | 541,675,994 |
| 2024-05-31 | 31.09 | 31.42 | 30.62 | 31.2 | +0.22% | 86,829 | 270,093,261 |
| 2024-05-30 | 29.26 | 31.48 | 28.76 | 31.13 | +5.99% | 135,146 | 413,701,129 |
| 2024-05-29 | 29.24 | 29.75 | 29.11 | 29.37 | -0.17% | 51,790 | 152,419,150 |
| 2024-05-28 | 29.08 | 30.49 | 28.72 | 29.42 | +1.94% | 111,742 | 332,123,689 |
| 2024-05-27 | 28.41 | 28.86 | 27.1 | 28.86 | +0.7% | 113,177 | 315,759,578 |
| 2024-05-24 | 29.43 | 29.76 | 28.58 | 28.66 | -2.62% | 46,147 | 134,074,158 |
| 2024-05-23 | 30.05 | 30.2 | 29.4 | 29.43 | -2.52% | 44,855 | 132,967,423 |
| 2024-05-22 | 30.48 | 30.52 | 29.66 | 30.19 | -0.43% | 57,995 | 174,257,715 |
| 2024-05-21 | 31.58 | 31.59 | 30.22 | 30.32 | -3.96% | 63,867 | 195,882,417 |
| 2024-05-20 | 31.25 | 32 | 31.01 | 31.57 | +0.96% | 47,160 | 148,696,789 |
| 2024-05-17 | 30.59 | 31.32 | 30.4 | 31.27 | +1.62% | 43,685 | 135,107,988 |
| 2024-05-16 | 30.7 | 31.3 | 30.59 | 30.77 | +0.49% | 44,492 | 137,572,080 |
| 2024-05-15 | 31.18 | 31.39 | 30.58 | 30.62 | -2.2% | 37,829 | 116,999,774 |
| 2024-05-14 | 31.78 | 32.1 | 31.18 | 31.31 | -0.79% | 38,090 | 119,899,227 |
| 2024-05-13 | 32.39 | 32.58 | 31.48 | 31.56 | -3.49% | 53,067 | 169,135,908 |
| 2024-05-10 | 33.2 | 33.37 | 32.57 | 32.7 | -1.68% | 45,921 | 150,569,587 |
| 2024-05-09 | 32.64 | 33.5 | 32.47 | 33.26 | +2.56% | 66,534 | 220,020,926 |
| 2024-05-08 | 32.98 | 33.59 | 32.41 | 32.43 | -1.82% | 53,253 | 175,556,346 |
| 2024-05-07 | 32.92 | 33.7 | 32.52 | 33.03 | +0.12% | 69,174 | 228,767,401 |
| 2024-05-06 | 33.04 | 33.82 | 32.92 | 32.99 | +1.98% | 77,573 | 259,008,591 |
| 2024-04-30 | 33.02 | 33.2 | 32.3 | 32.35 | -0.22% | 66,341 | 216,535,462 |
| 2024-04-29 | 31.48 | 32.81 | 31.43 | 32.42 | +2.99% | 83,731 | 269,615,490 |
| 2024-04-26 | 31.01 | 31.75 | 30.92 | 31.48 | +0.83% | 82,275 | 258,382,444 |
| 2024-04-25 | 31.14 | 32.18 | 31 | 31.22 | -1.45% | 63,072 | 198,991,416 |
| 2024-04-24 | 30.5 | 31.94 | 30.47 | 31.68 | +4.35% | 78,991 | 248,029,888 |
| 2024-04-23 | 30.87 | 31.46 | 30.32 | 30.36 | -2.13% | 49,122 | 150,935,313 |
| 2024-04-22 | 29.66 | 31.15 | 28.9 | 31.02 | +3.19% | 74,647 | 227,086,037 |
| 2024-04-19 | 30.71 | 30.77 | 30.02 | 30.06 | -2.91% | 49,824 | 150,985,376 |
| 2024-04-18 | 31.31 | 31.57 | 30.55 | 30.96 | -1.15% | 70,244 | 218,494,759 |
| 2024-04-17 | 28.8 | 31.49 | 28.75 | 31.32 | +10.63% | 117,304 | 357,814,157 |
| 2024-04-16 | 29.85 | 30.1 | 28.26 | 28.31 | -5.63% | 60,770 | 176,960,491 |
| 2024-04-15 | 28.8 | 30.91 | 28.67 | 30 | +4.64% | 108,892 | 324,715,527 |
| 2024-04-12 | 29.23 | 29.55 | 28.61 | 28.67 | -1.88% | 47,675 | 138,317,172 |
| 2024-04-11 | 29.26 | 29.85 | 29.12 | 29.22 | -0.14% | 43,440 | 128,017,676 |
| 2024-04-10 | 30.3 | 30.31 | 29.06 | 29.26 | -3.4% | 50,412 | 148,852,286 |
| 2024-04-09 | 29.51 | 30.45 | 29.48 | 30.29 | +2.02% | 41,937 | 126,154,204 |
| 2024-04-08 | 30.9 | 30.9 | 29.66 | 29.69 | -3.29% | 48,776 | 147,142,096 |
| 2024-04-03 | 31.13 | 31.57 | 30.11 | 30.7 | -1.38% | 62,562 | 192,646,114 |
| 2024-04-02 | 32 | 32 | 30.87 | 31.13 | -2.69% | 59,935 | 187,163,513 |
| 2024-04-01 | 32 | 32.17 | 31.51 | 31.99 | +1.14% | 65,347 | 208,503,068 |
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：