股票概览
32.24
-1.07%
-0.35
32.93
开盘价
33.2
最高价
32.02
最低价
472,658
成交量
数据更新至: 2024-06-28
技术指标
31.93
MA5 (5日均线)
32.40
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 | 32.93 | 33.2 | 32.02 | 32.24 | -1.07% | 472,658 | 1,541,265,975 |
| 2024-06-27 | 33.24 | 33.79 | 32.39 | 32.59 | -4.87% | 677,497 | 2,244,049,581 |
| 2024-06-26 | 30.85 | 34.5 | 30.59 | 34.26 | +14.35% | 988,432 | 3,232,554,526 |
| 2024-06-25 | 31 | 31.38 | 29.5 | 29.96 | -2.09% | 344,380 | 1,042,820,255 |
| 2024-06-24 | 31.64 | 31.9 | 30.5 | 30.6 | -4.26% | 317,266 | 985,877,180 |
| 2024-06-21 | 31.99 | 32.14 | 31.49 | 31.96 | +0.44% | 203,039 | 647,572,706 |
| 2024-06-20 | 33.15 | 33.15 | 31.66 | 31.82 | -4.04% | 395,840 | 1,271,841,926 |
| 2024-06-19 | 34.02 | 34.02 | 33.04 | 33.16 | -1.86% | 261,951 | 874,576,978 |
| 2024-06-18 | 33.65 | 34.5 | 33.52 | 33.79 | +0.39% | 296,447 | 1,007,542,649 |
| 2024-06-17 | 34.22 | 34.3 | 33.15 | 33.66 | -1.29% | 311,356 | 1,049,391,192 |
| 2024-06-14 | 34.2 | 35 | 34.1 | 34.1 | -1.22% | 573,104 | 1,975,882,036 |
| 2024-06-13 | 34.4 | 34.86 | 34.1 | 34.52 | 0% | 301,515 | 1,040,385,584 |
| 2024-06-12 | 33.35 | 35.1 | 33.3 | 34.52 | +3.26% | 430,731 | 1,487,046,736 |
| 2024-06-11 | 32.86 | 33.58 | 32.45 | 33.43 | +1.27% | 314,568 | 1,045,200,095 |
| 2024-06-07 | 34.31 | 34.68 | 32.34 | 33.01 | -3.59% | 570,288 | 1,892,017,734 |
| 2024-06-06 | 35.11 | 35.44 | 34 | 34.24 | -1.81% | 334,557 | 1,161,393,645 |
| 2024-06-05 | 35.2 | 35.45 | 34.78 | 34.87 | -1.91% | 250,939 | 879,264,970 |
| 2024-06-04 | 35 | 36.03 | 34.53 | 35.55 | +1.63% | 371,263 | 1,308,194,243 |
| 2024-06-03 | 34.8 | 35.23 | 34.61 | 34.98 | +0.26% | 261,126 | 913,053,915 |
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：