股票概览
34.31
+0.03%
+0.01
34.33
开盘价
35.05
最高价
34.29
最低价
99,959
成交量
数据更新至: 2024-06-28
技术指标
34.49
MA5 (5日均线)
35.74
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 | 34.33 | 35.05 | 34.29 | 34.31 | +0.03% | 99,959 | 347,046,760 |
| 2024-06-27 | 34.68 | 34.85 | 34.25 | 34.3 | -2.14% | 67,367 | 232,723,316 |
| 2024-06-26 | 34.1 | 35.1 | 33.6 | 35.05 | +2.67% | 102,811 | 355,114,113 |
| 2024-06-25 | 34.89 | 35.07 | 33.61 | 34.14 | -1.44% | 95,108 | 325,993,475 |
| 2024-06-24 | 35.57 | 35.57 | 34.52 | 34.64 | -3.4% | 91,273 | 319,820,796 |
| 2024-06-21 | 35.83 | 36.11 | 35.45 | 35.86 | +0.2% | 84,056 | 300,619,613 |
| 2024-06-20 | 36.95 | 36.95 | 35.77 | 35.79 | -3.74% | 116,765 | 423,257,643 |
| 2024-06-19 | 37.96 | 38.07 | 37.07 | 37.18 | -2.24% | 109,631 | 410,378,772 |
| 2024-06-18 | 37.9 | 38.29 | 37.53 | 38.03 | -0.13% | 124,150 | 470,544,456 |
| 2024-06-17 | 36.54 | 38.7 | 36.54 | 38.08 | +3.23% | 197,767 | 749,111,115 |
| 2024-06-14 | 36.91 | 37 | 36 | 36.89 | -0.51% | 152,509 | 556,248,829 |
| 2024-06-13 | 37.38 | 37.88 | 36.95 | 37.08 | -1.38% | 96,507 | 360,009,664 |
| 2024-06-12 | 36.84 | 37.92 | 36.41 | 37.6 | +1.48% | 108,833 | 406,814,753 |
| 2024-06-11 | 36.6 | 37.42 | 36.4 | 37.05 | -0.24% | 97,537 | 360,998,691 |
| 2024-06-07 | 38.1 | 38.25 | 36.88 | 37.14 | -3.38% | 128,413 | 479,180,710 |
| 2024-06-06 | 39.95 | 40.14 | 38.29 | 38.44 | -4.09% | 167,604 | 653,669,411 |
| 2024-06-05 | 40 | 40.6 | 39.82 | 40.08 | -0.72% | 133,863 | 537,862,294 |
| 2024-06-04 | 39.23 | 40.6 | 38.99 | 40.37 | +2.12% | 179,034 | 716,369,283 |
| 2024-06-03 | 39.45 | 39.69 | 38.81 | 39.53 | -0.38% | 130,009 | 510,180,892 |
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：