股票概览
31.14
+1.3%
+0.4
31.09
开盘价
31.53
最高价
30.5
最低价
30,472
成交量
数据更新至: 2024-06-28
技术指标
31.08
MA5 (5日均线)
32.43
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 | 31.09 | 31.53 | 30.5 | 31.14 | +1.3% | 30,472 | 94,981,172 |
| 2024-06-27 | 31.37 | 31.68 | 30.7 | 30.74 | -2.16% | 26,866 | 83,647,340 |
| 2024-06-26 | 30.42 | 31.54 | 30.1 | 31.42 | +3.29% | 34,599 | 106,532,330 |
| 2024-06-25 | 31.6 | 31.84 | 30.19 | 30.42 | -3.95% | 43,952 | 135,302,634 |
| 2024-06-24 | 32.75 | 33.48 | 31.63 | 31.67 | -4.41% | 52,382 | 170,586,956 |
| 2024-06-21 | 32.88 | 33.41 | 32.13 | 33.13 | -0.33% | 38,614 | 127,058,994 |
| 2024-06-20 | 33.7 | 34.25 | 33.23 | 33.24 | -2% | 59,903 | 202,443,058 |
| 2024-06-19 | 34.03 | 34.29 | 33.41 | 33.92 | -0.24% | 59,729 | 202,186,488 |
| 2024-06-18 | 34.4 | 34.41 | 33.8 | 34 | -1.68% | 54,803 | 186,675,032 |
| 2024-06-17 | 34.11 | 34.6 | 33.8 | 34.58 | +1.32% | 63,069 | 216,695,913 |
| 2024-06-14 | 34.06 | 34.36 | 33.59 | 34.13 | -0.38% | 79,701 | 271,413,155 |
| 2024-06-13 | 34.4 | 35.1 | 34.24 | 34.26 | -0.55% | 98,234 | 339,937,592 |
| 2024-06-12 | 34.35 | 34.63 | 34.06 | 34.45 | -1.43% | 100,871 | 346,401,681 |
| 2024-06-11 | 32.6 | 34.95 | 32.3 | 34.95 | +7.87% | 168,401 | 575,530,432 |
| 2024-06-07 | 31.61 | 33.2 | 31.53 | 32.4 | +1.6% | 56,314 | 183,465,586 |
| 2024-06-06 | 32.68 | 33.15 | 31.66 | 31.89 | -1.12% | 52,696 | 170,913,130 |
| 2024-06-05 | 32.27 | 33 | 32.11 | 32.25 | -0.06% | 31,701 | 103,404,071 |
| 2024-06-04 | 32.66 | 32.77 | 31.87 | 32.27 | -1.83% | 38,355 | 123,181,573 |
| 2024-06-03 | 32.85 | 33.4 | 32.52 | 32.87 | +1.26% | 57,799 | 190,473,714 |
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：