股票概览
31.07
+0.19%
+0.06
30.9
开盘价
31.61
最高价
30.8
最低价
10,967
成交量
数据更新至: 2024-06-28
技术指标
31.19
MA5 (5日均线)
32.70
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 | 30.9 | 31.61 | 30.8 | 31.07 | +0.19% | 10,967 | 34,302,234 |
| 2024-06-27 | 31.5 | 31.69 | 31 | 31.01 | -2.08% | 11,769 | 36,799,510 |
| 2024-06-26 | 30.93 | 31.74 | 30.17 | 31.67 | +2.82% | 19,928 | 61,835,032 |
| 2024-06-25 | 31.46 | 32.33 | 30.6 | 30.8 | -1.91% | 16,919 | 53,062,941 |
| 2024-06-24 | 33.21 | 33.21 | 31.35 | 31.4 | -6.04% | 24,634 | 79,371,295 |
| 2024-06-21 | 33.4 | 33.72 | 32.73 | 33.42 | -0.24% | 11,148 | 37,143,180 |
| 2024-06-20 | 34.01 | 34.93 | 33.5 | 33.5 | -2.7% | 20,160 | 68,456,141 |
| 2024-06-19 | 35.34 | 35.56 | 34.23 | 34.43 | -3.29% | 24,467 | 84,910,658 |
| 2024-06-18 | 34.09 | 36.59 | 33.83 | 35.6 | +4.43% | 34,465 | 122,273,660 |
| 2024-06-17 | 33.99 | 34.48 | 33.62 | 34.09 | -0.06% | 13,922 | 47,531,233 |
| 2024-06-14 | 35.6 | 35.7 | 33.77 | 34.11 | -5.07% | 36,654 | 125,829,725 |
| 2024-06-13 | 35.22 | 36.56 | 34.82 | 35.93 | +2.04% | 24,111 | 86,234,302 |
| 2024-06-12 | 35.91 | 36.49 | 34.87 | 35.21 | -1.92% | 24,384 | 86,772,290 |
| 2024-06-11 | 34.21 | 35.92 | 34.08 | 35.9 | +3.46% | 14,801 | 52,099,163 |
| 2024-06-07 | 35.61 | 36 | 34.52 | 34.7 | -1.28% | 15,480 | 54,336,196 |
| 2024-06-06 | 37.2 | 37.21 | 35 | 35.15 | -4.74% | 25,078 | 89,590,251 |
| 2024-06-05 | 36.8 | 37.56 | 36.5 | 36.9 | -0.54% | 21,775 | 80,973,035 |
| 2024-06-04 | 38.31 | 38.6 | 36.41 | 37.1 | -3.89% | 32,001 | 118,527,748 |
| 2024-06-03 | 39.4 | 40.4 | 38.2 | 38.6 | -3.76% | 37,987 | 148,395,350 |
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：