股票概览
33
+0.3%
+0.1
32.8
开盘价
33.75
最高价
32.62
最低价
40,689
成交量
数据更新至: 2024-06-28
技术指标
33.07
MA5 (5日均线)
32.64
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 | 32.8 | 33.75 | 32.62 | 33 | +0.3% | 40,689 | 135,445,904 |
| 2024-06-27 | 33.22 | 33.4 | 32.6 | 32.9 | -1.5% | 31,479 | 103,472,967 |
| 2024-06-26 | 33.2 | 33.48 | 32.43 | 33.4 | +0.54% | 43,194 | 142,525,088 |
| 2024-06-25 | 32.89 | 33.75 | 32.54 | 33.22 | +1.22% | 46,758 | 155,960,031 |
| 2024-06-24 | 32.74 | 33.45 | 32.59 | 32.82 | -0.09% | 57,844 | 190,617,449 |
| 2024-06-21 | 31.72 | 32.89 | 31.34 | 32.85 | +4.19% | 53,386 | 173,616,268 |
| 2024-06-20 | 32.05 | 32.53 | 31.39 | 31.53 | -2.11% | 34,912 | 111,159,541 |
| 2024-06-19 | 31.99 | 32.27 | 31.79 | 32.21 | +0.69% | 29,367 | 94,041,367 |
| 2024-06-18 | 32.31 | 32.58 | 31.81 | 31.99 | -1.45% | 23,917 | 76,872,438 |
| 2024-06-17 | 31.92 | 32.85 | 31.82 | 32.46 | +1.47% | 29,559 | 95,791,040 |
| 2024-06-14 | 32 | 32.26 | 31.53 | 31.99 | -0.74% | 48,951 | 155,992,563 |
| 2024-06-13 | 32.75 | 32.89 | 31.96 | 32.23 | -1.89% | 45,416 | 146,823,193 |
| 2024-06-12 | 32.8 | 33.1 | 32.38 | 32.85 | -0.36% | 28,062 | 91,935,664 |
| 2024-06-11 | 32.3 | 33.15 | 32.2 | 32.97 | +1.7% | 43,962 | 143,658,471 |
| 2024-06-07 | 33.18 | 33.35 | 32.31 | 32.42 | -1.85% | 50,215 | 163,408,194 |
| 2024-06-06 | 33.75 | 34.2 | 33 | 33.03 | -2.45% | 36,600 | 122,371,553 |
| 2024-06-05 | 33.78 | 34.83 | 33.76 | 33.86 | -0.35% | 43,050 | 147,563,850 |
| 2024-06-04 | 32.85 | 33.99 | 32.73 | 33.98 | +3.47% | 39,924 | 133,944,775 |
| 2024-06-03 | 33 | 33.75 | 32.53 | 32.84 | -0.24% | 38,977 | 129,305,760 |
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：