股票概览
31.21
+3.52%
+1.06
29.98
开盘价
31.21
最高价
29.98
最低价
5,524
成交量
数据更新至: 2024-06-28
技术指标
30.93
MA5 (5日均线)
34.41
MA10 (10日均线)
37.47
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 | 29.98 | 31.21 | 29.98 | 31.21 | +3.52% | 5,524 | 17,007,295 |
| 2024-06-27 | 30.93 | 31.21 | 30.11 | 30.15 | -2.87% | 2,595 | 7,922,771 |
| 2024-06-26 | 30.64 | 31.38 | 30.14 | 31.04 | +1.34% | 2,199 | 6,779,379 |
| 2024-06-25 | 31.5 | 32.4 | 30.54 | 30.63 | -3.16% | 6,087 | 19,098,867 |
| 2024-06-24 | 31.88 | 32.48 | 30.2 | 31.63 | +0.32% | 9,113 | 28,732,328 |
| 2024-06-21 | 31 | 31.59 | 29.9 | 31.53 | -0.06% | 5,772 | 17,703,453 |
| 2024-06-20 | 30.19 | 33.18 | 30.19 | 31.55 | -25.57% | 10,182 | 32,390,861 |
| 2024-06-19 | 42.5 | 43.31 | 41.82 | 42.39 | +0.21% | 2,231 | 9,497,769 |
| 2024-06-18 | 41.83 | 42.58 | 41.47 | 42.3 | +1.61% | 2,244 | 9,485,139 |
| 2024-06-17 | 41.27 | 41.82 | 41.13 | 41.63 | -0.64% | 1,901 | 7,878,787 |
| 2024-06-14 | 43.2 | 43.5 | 41.3 | 41.9 | -2.33% | 5,340 | 22,349,523 |
| 2024-06-13 | 39.87 | 45.77 | 39.62 | 42.9 | +7.68% | 8,463 | 36,558,332 |
| 2024-06-12 | 39.93 | 39.93 | 39.51 | 39.84 | +1.35% | 793 | 3,149,871 |
| 2024-06-11 | 39.8 | 39.8 | 38.88 | 39.31 | +0.03% | 617 | 2,422,140 |
| 2024-06-07 | 39.12 | 39.46 | 38.9 | 39.3 | +1.34% | 470 | 1,840,952 |
| 2024-06-06 | 40.28 | 40.28 | 38.76 | 38.78 | -2.76% | 1,194 | 4,685,042 |
| 2024-06-05 | 40.5 | 40.72 | 39.88 | 39.88 | -1.46% | 714 | 2,865,656 |
| 2024-06-04 | 40.82 | 41.67 | 40.23 | 40.47 | -0.86% | 741 | 3,001,000 |
| 2024-06-03 | 42.45 | 42.47 | 40.68 | 40.82 | -3.02% | 1,480 | 6,103,908 |
| 2024-05-31 | 41.15 | 42.5 | 41.07 | 42.09 | +1.99% | 2,465 | 10,351,027 |
| 2024-05-30 | 41 | 41.28 | 40.45 | 41.27 | +1.25% | 974 | 3,957,651 |
| 2024-05-29 | 40.64 | 41.4 | 40.64 | 40.76 | +0.12% | 906 | 3,715,941 |
| 2024-05-28 | 41.11 | 41.6 | 40.55 | 40.71 | -0.97% | 1,133 | 4,678,558 |
| 2024-05-27 | 41.97 | 41.97 | 40.04 | 41.11 | -1.06% | 1,962 | 7,962,576 |
| 2024-05-24 | 41.68 | 42.28 | 41.2 | 41.55 | +0.53% | 2,018 | 8,452,911 |
| 2024-05-23 | 42.53 | 42.53 | 40.8 | 41.33 | -2.87% | 2,058 | 8,557,781 |
| 2024-05-22 | 41.1 | 42.65 | 41.1 | 42.55 | +3.53% | 3,410 | 14,387,634 |
| 2024-05-21 | 39.66 | 42.11 | 39.66 | 41.1 | +1.61% | 2,827 | 11,523,155 |
| 2024-05-20 | 40.39 | 40.55 | 40.03 | 40.45 | +1.07% | 853 | 3,437,508 |
| 2024-05-17 | 39.75 | 40.02 | 39.2 | 40.02 | +0.93% | 1,018 | 4,052,092 |
| 2024-05-16 | 39.6 | 40.06 | 39.45 | 39.65 | +0.3% | 799 | 3,175,168 |
| 2024-05-15 | 40.01 | 40.18 | 39.5 | 39.53 | -1.2% | 1,000 | 3,976,879 |
| 2024-05-14 | 40.3 | 40.56 | 39.81 | 40.01 | +0.3% | 644 | 2,584,981 |
| 2024-05-13 | 40.88 | 41.29 | 39.56 | 39.89 | -2.78% | 1,494 | 6,016,708 |
| 2024-05-10 | 42.38 | 42.39 | 41 | 41.03 | -3.37% | 1,689 | 7,016,488 |
| 2024-05-09 | 41.56 | 42.59 | 41.56 | 42.46 | +2.02% | 1,592 | 6,744,903 |
| 2024-05-08 | 42.49 | 42.49 | 41.23 | 41.62 | -2% | 1,105 | 4,608,407 |
| 2024-05-07 | 42.18 | 42.56 | 42.18 | 42.47 | +0.09% | 573 | 2,429,276 |
| 2024-05-06 | 42.04 | 42.55 | 42.04 | 42.43 | +1.75% | 1,257 | 5,329,881 |
| 2024-04-30 | 42.3 | 42.59 | 41.7 | 41.7 | -2.02% | 1,531 | 6,429,171 |
| 2024-04-29 | 42.31 | 42.7 | 41.46 | 42.56 | -0.33% | 3,150 | 13,309,857 |
| 2024-04-26 | 41.8 | 43.1 | 41.5 | 42.7 | +1.04% | 1,562 | 6,671,821 |
| 2024-04-25 | 41.14 | 42.5 | 41.14 | 42.26 | +1.44% | 1,457 | 6,153,248 |
| 2024-04-24 | 41.25 | 41.78 | 40.9 | 41.66 | +0.99% | 1,014 | 4,199,500 |
| 2024-04-23 | 41.4 | 41.75 | 40.75 | 41.25 | +0.22% | 845 | 3,486,931 |
| 2024-04-22 | 40.75 | 41.33 | 40.21 | 41.16 | +0.05% | 836 | 3,423,278 |
| 2024-04-19 | 40.95 | 41.4 | 40.4 | 41.14 | -0.87% | 1,015 | 4,147,201 |
| 2024-04-18 | 41.7 | 41.75 | 40.67 | 41.5 | -0.1% | 1,223 | 5,065,821 |
| 2024-04-17 | 39.23 | 41.6 | 39.23 | 41.54 | +6.35% | 1,357 | 5,581,498 |
| 2024-04-16 | 41.85 | 41.85 | 39.01 | 39.06 | -7.77% | 2,218 | 8,866,369 |
| 2024-04-15 | 43.56 | 44.09 | 41.81 | 42.35 | -3.13% | 1,892 | 8,123,302 |
| 2024-04-12 | 44.67 | 44.89 | 43.72 | 43.72 | -1.55% | 1,621 | 7,131,502 |
| 2024-04-11 | 45 | 45.6 | 44.18 | 44.41 | -2.65% | 1,899 | 8,503,253 |
| 2024-04-10 | 45.81 | 46.88 | 45 | 45.62 | +0.04% | 2,226 | 10,230,078 |
| 2024-04-09 | 43.98 | 45.63 | 43.83 | 45.6 | +3.85% | 1,496 | 6,728,679 |
| 2024-04-08 | 45.48 | 45.81 | 43.91 | 43.91 | -4.17% | 1,900 | 8,500,829 |
| 2024-04-03 | 46.85 | 46.86 | 45.75 | 45.82 | -1.91% | 1,921 | 8,852,308 |
| 2024-04-02 | 47.57 | 47.69 | 46.55 | 46.71 | -2.08% | 2,501 | 11,760,128 |
| 2024-04-01 | 47.31 | 48.05 | 47 | 47.7 | +1.34% | 3,024 | 14,332,633 |
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：