股票概览
31.31
+1.26%
+0.39
30.68
开盘价
32
最高价
30.68
最低价
8,726
成交量
数据更新至: 2024-06-28
技术指标
30.80
MA5 (5日均线)
31.09
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 | 30.68 | 32 | 30.68 | 31.31 | +1.26% | 8,726 | 27,460,174 |
| 2024-06-27 | 31.4 | 31.83 | 30.91 | 30.92 | -2.28% | 9,464 | 29,631,974 |
| 2024-06-26 | 30.01 | 31.65 | 29.78 | 31.64 | +4.73% | 13,066 | 40,593,433 |
| 2024-06-25 | 29.5 | 30.7 | 29.5 | 30.21 | +0.97% | 8,899 | 26,853,859 |
| 2024-06-24 | 30.3 | 31.48 | 29.8 | 29.92 | -2.22% | 11,001 | 33,562,398 |
| 2024-06-21 | 30.8 | 32.2 | 30.55 | 30.6 | -0.36% | 9,041 | 28,071,926 |
| 2024-06-20 | 31.29 | 31.87 | 30.68 | 30.71 | -2.94% | 10,821 | 33,721,101 |
| 2024-06-19 | 32 | 32.3 | 31.63 | 31.64 | -1.25% | 9,431 | 30,131,703 |
| 2024-06-18 | 32.23 | 32.6 | 31.53 | 32.04 | +0.41% | 11,359 | 36,303,245 |
| 2024-06-17 | 32.3 | 33.99 | 31.49 | 31.91 | -0.06% | 15,871 | 51,960,869 |
| 2024-06-14 | 31.98 | 32.15 | 31.72 | 31.93 | -0.78% | 8,535 | 27,238,975 |
| 2024-06-13 | 32.25 | 33.24 | 32.14 | 32.18 | -0.34% | 11,340 | 37,027,799 |
| 2024-06-12 | 31.5 | 32.75 | 31.5 | 32.29 | +1.67% | 10,078 | 32,641,259 |
| 2024-06-11 | 30.77 | 31.86 | 30.71 | 31.76 | +1.34% | 12,439 | 38,903,168 |
| 2024-06-07 | 30.15 | 31.45 | 30.15 | 31.34 | +5.38% | 17,685 | 54,709,114 |
| 2024-06-06 | 31.98 | 32.24 | 29.2 | 29.74 | -7.78% | 28,201 | 85,799,767 |
| 2024-06-05 | 33.04 | 33.75 | 32.23 | 32.25 | -3.47% | 20,224 | 66,436,859 |
| 2024-06-04 | 33.62 | 34.38 | 32.79 | 33.41 | -4.41% | 23,218 | 77,416,527 |
| 2024-06-03 | 35.45 | 36.44 | 34.6 | 34.95 | -3.98% | 31,183 | 109,872,704 |
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：