股票概览
31.24
+0.64%
+0.2
31.14
开盘价
31.77
最高价
31
最低价
13,025
成交量
数据更新至: 2024-06-28
技术指标
31.49
MA5 (5日均线)
32.73
MA10 (10日均线)
33.73
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 | 31.14 | 31.77 | 31 | 31.24 | +0.64% | 13,025 | 40,951,871 |
| 2024-06-27 | 31.98 | 31.98 | 31.03 | 31.04 | -3.03% | 12,146 | 38,151,869 |
| 2024-06-26 | 31.41 | 32.05 | 31.07 | 32.01 | +1.49% | 12,690 | 40,203,768 |
| 2024-06-25 | 31.74 | 32.12 | 31.31 | 31.54 | -0.28% | 9,162 | 28,987,751 |
| 2024-06-24 | 32.72 | 32.9 | 31.59 | 31.63 | -4.12% | 19,216 | 61,572,083 |
| 2024-06-21 | 33.84 | 33.85 | 32.97 | 32.99 | -2.19% | 12,473 | 41,485,718 |
| 2024-06-20 | 34.32 | 34.5 | 33.61 | 33.73 | -1.52% | 15,006 | 50,900,616 |
| 2024-06-19 | 37 | 37 | 34.2 | 34.25 | -1.1% | 22,339 | 77,692,534 |
| 2024-06-18 | 34.68 | 35.17 | 34.08 | 34.63 | +1.05% | 17,288 | 59,974,383 |
| 2024-06-17 | 33.33 | 34.57 | 33.14 | 34.27 | +2.85% | 19,405 | 66,232,357 |
| 2024-06-14 | 34.01 | 34.01 | 32.31 | 33.32 | -4% | 21,793 | 72,083,403 |
| 2024-06-13 | 34.45 | 35.22 | 33.89 | 34.71 | +0.61% | 16,426 | 56,748,261 |
| 2024-06-12 | 34.38 | 34.67 | 34.04 | 34.5 | +0.35% | 12,205 | 42,072,183 |
| 2024-06-11 | 33.7 | 34.49 | 33.19 | 34.38 | +1.84% | 13,294 | 45,140,016 |
| 2024-06-07 | 34.78 | 35.2 | 33.56 | 33.76 | -2.34% | 16,927 | 57,763,041 |
| 2024-06-06 | 35.57 | 36.1 | 34.5 | 34.57 | -2.89% | 20,378 | 71,378,830 |
| 2024-06-05 | 35.24 | 36.83 | 35.23 | 35.6 | +0.59% | 28,893 | 104,544,192 |
| 2024-06-04 | 35.74 | 35.75 | 34.8 | 35.39 | -0.98% | 14,151 | 49,868,807 |
| 2024-06-03 | 35.33 | 35.75 | 34.46 | 35.74 | +1.02% | 18,348 | 64,599,386 |
| 2024-05-31 | 35.06 | 35.55 | 35.06 | 35.38 | +0.65% | 13,852 | 48,974,338 |
| 2024-05-30 | 35 | 35.5 | 34.8 | 35.15 | +0.57% | 16,202 | 57,081,827 |
| 2024-05-29 | 34.69 | 35.64 | 34.6 | 34.95 | +1.3% | 14,213 | 50,032,632 |
| 2024-05-28 | 35.03 | 35.03 | 34.27 | 34.5 | -1.51% | 12,754 | 44,068,024 |
| 2024-05-27 | 35.28 | 35.28 | 34.4 | 35.03 | +0.63% | 14,409 | 50,164,898 |
| 2024-05-24 | 35.91 | 36.43 | 34.77 | 34.81 | -3.68% | 20,048 | 71,118,294 |
| 2024-05-23 | 36.92 | 36.92 | 35.88 | 36.14 | -2.22% | 23,394 | 84,985,597 |
| 2024-05-22 | 36.67 | 37.09 | 36.46 | 36.96 | +0.49% | 17,138 | 63,161,733 |
| 2024-05-21 | 37 | 37.2 | 36.31 | 36.78 | -1.24% | 22,958 | 84,613,304 |
| 2024-05-20 | 35.16 | 37.31 | 35.16 | 37.24 | +4.61% | 40,052 | 146,560,115 |
| 2024-05-17 | 35.17 | 35.68 | 34.63 | 35.6 | +1.57% | 14,479 | 50,970,673 |
| 2024-05-16 | 35.38 | 35.78 | 34.86 | 35.05 | -0.65% | 15,684 | 55,389,818 |
| 2024-05-15 | 36.06 | 36.39 | 35.24 | 35.28 | -2.19% | 14,872 | 52,979,666 |
| 2024-05-14 | 36.73 | 36.96 | 35.9 | 36.07 | -1.04% | 18,284 | 66,303,772 |
| 2024-05-13 | 36.82 | 37.08 | 36.01 | 36.45 | -1.7% | 19,896 | 72,547,715 |
| 2024-05-10 | 37 | 37.55 | 36.61 | 37.08 | -0.75% | 25,307 | 93,781,068 |
| 2024-05-09 | 35.72 | 37.93 | 35.72 | 37.36 | +4.59% | 45,461 | 169,649,100 |
| 2024-05-08 | 37.05 | 37.1 | 35.7 | 35.72 | -2.91% | 32,192 | 116,301,055 |
| 2024-05-07 | 39 | 39.4 | 36.48 | 36.79 | -5.67% | 63,278 | 236,441,158 |
| 2024-05-06 | 37.45 | 39.64 | 37.44 | 39 | +8.21% | 70,860 | 272,955,729 |
| 2024-04-30 | 35.37 | 36.16 | 35.18 | 36.04 | +2.65% | 42,395 | 151,669,352 |
| 2024-04-29 | 34.5 | 35.72 | 34.05 | 35.11 | +1.74% | 32,262 | 113,535,701 |
| 2024-04-26 | 32.73 | 34.63 | 32.73 | 34.51 | +4.42% | 32,886 | 112,049,036 |
| 2024-04-25 | 31.92 | 33.33 | 31.8 | 33.05 | +2.96% | 25,494 | 83,758,167 |
| 2024-04-24 | 32.67 | 32.77 | 31.72 | 32.1 | -1.71% | 23,314 | 74,714,477 |
| 2024-04-23 | 32.46 | 33.13 | 32.46 | 32.66 | -0.15% | 19,163 | 62,880,141 |
| 2024-04-22 | 32.67 | 33.39 | 31.77 | 32.71 | +0.37% | 25,413 | 83,425,168 |
| 2024-04-19 | 33.19 | 34.04 | 32.25 | 32.59 | -3.29% | 33,098 | 108,239,694 |
| 2024-04-18 | 32.6 | 35.02 | 32.1 | 33.7 | +6.01% | 61,536 | 208,476,670 |
| 2024-04-17 | 30.97 | 32.15 | 30.97 | 31.79 | +3.38% | 22,814 | 72,143,306 |
| 2024-04-16 | 32.29 | 32.61 | 30.58 | 30.75 | -5.5% | 30,100 | 94,112,573 |
| 2024-04-15 | 32.5 | 33.5 | 32.15 | 32.54 | -0.28% | 26,770 | 87,428,862 |
| 2024-04-12 | 34.45 | 34.58 | 32.6 | 32.63 | -5.78% | 39,027 | 129,995,735 |
| 2024-04-11 | 34.73 | 35.93 | 34.13 | 34.63 | -1.42% | 37,715 | 132,016,346 |
| 2024-04-10 | 35.68 | 35.98 | 34.68 | 35.13 | -0.51% | 46,612 | 164,680,393 |
| 2024-04-09 | 33.13 | 36.6 | 33.13 | 35.31 | +6.42% | 76,882 | 272,679,137 |
| 2024-04-08 | 33.77 | 35.08 | 33.12 | 33.18 | -3.24% | 22,739 | 77,247,850 |
| 2024-04-03 | 34.79 | 35.88 | 34.2 | 34.29 | -1.44% | 31,808 | 111,461,479 |
| 2024-04-02 | 33.87 | 35.23 | 33.32 | 34.79 | +3.6% | 29,335 | 100,880,199 |
| 2024-04-01 | 32.48 | 33.85 | 32.4 | 33.58 | +4.38% | 18,019 | 60,368,030 |
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：