股票概览
34.41
+8.04%
+2.56
31.69
开盘价
34.79
最高价
31.6
最低价
284,815
成交量
数据更新至: 2024-06-28
技术指标
32.79
MA5 (5日均线)
33.06
MA10 (10日均线)
N/A
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 | 31.69 | 34.79 | 31.6 | 34.41 | +8.04% | 284,815 | 955,184,620 |
| 2024-06-27 | 32.38 | 32.74 | 31.73 | 31.85 | -1.76% | 98,237 | 314,562,467 |
| 2024-06-26 | 32.46 | 32.6 | 31.55 | 32.42 | -0.12% | 112,457 | 361,768,312 |
| 2024-06-25 | 32.97 | 32.99 | 31.56 | 32.46 | -1.07% | 169,203 | 544,391,580 |
| 2024-06-24 | 32.62 | 33.33 | 32.31 | 32.81 | +0.58% | 175,614 | 577,538,643 |
| 2024-06-21 | 32.5 | 33.16 | 32.16 | 32.62 | -0.52% | 138,759 | 452,647,249 |
| 2024-06-20 | 33.25 | 33.3 | 32.5 | 32.79 | -1.83% | 220,608 | 723,911,890 |
| 2024-06-19 | 33.91 | 35.09 | 32.9 | 33.4 | -1.5% | 239,204 | 806,301,060 |
| 2024-06-18 | 33.71 | 34.35 | 33.24 | 33.91 | -0.03% | 199,978 | 673,681,342 |
| 2024-06-17 | 32.8 | 34.93 | 32.8 | 33.92 | +3.64% | 248,743 | 847,782,791 |
| 2024-06-14 | 32.55 | 33.95 | 32.41 | 32.73 | -0.37% | 244,370 | 812,742,908 |
| 2024-06-13 | 31.4 | 33.18 | 31.12 | 32.85 | +3.86% | 230,615 | 751,403,153 |
| 2024-06-12 | 31.57 | 32.22 | 31.22 | 31.63 | -0.32% | 146,716 | 465,438,100 |
| 2024-06-11 | 31.89 | 32.24 | 31.15 | 31.73 | -1.15% | 125,812 | 397,187,655 |
| 2024-06-07 | 32.04 | 32.4 | 31.51 | 32.1 | +0.41% | 153,243 | 488,806,222 |
| 2024-06-06 | 32.08 | 32.88 | 31.77 | 31.97 | -0.4% | 226,549 | 732,662,993 |
| 2024-06-05 | 32.86 | 33.14 | 32 | 32.1 | -2.55% | 178,003 | 577,183,780 |
| 2024-06-04 | 30.9 | 33.32 | 30.63 | 32.94 | +6.64% | 309,658 | 991,141,510 |
| 2024-06-03 | 29.64 | 31.31 | 29.24 | 30.89 | +4.11% | 202,256 | 614,598,183 |
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：