股票概览
33.81
+1.78%
+0.59
33.23
开盘价
34.14
最高价
32.91
最低价
9,858
成交量
数据更新至: 2024-06-28
技术指标
33.54
MA5 (5日均线)
34.37
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 | 33.23 | 34.14 | 32.91 | 33.81 | +1.78% | 9,858 | 33,253,433 |
| 2024-06-27 | 34.08 | 34.2 | 33.08 | 33.22 | -2.67% | 9,258 | 30,891,619 |
| 2024-06-26 | 33.47 | 34.18 | 33.08 | 34.13 | +1.97% | 6,488 | 21,851,950 |
| 2024-06-25 | 33.08 | 33.71 | 33.05 | 33.47 | +1.18% | 7,840 | 26,175,683 |
| 2024-06-24 | 33.58 | 33.69 | 32.7 | 33.08 | -2.19% | 13,588 | 45,103,111 |
| 2024-06-21 | 33.88 | 34.24 | 33.69 | 33.82 | -1.94% | 7,641 | 25,898,601 |
| 2024-06-20 | 34.86 | 35.23 | 34.44 | 34.49 | -2.18% | 7,270 | 25,259,293 |
| 2024-06-19 | 36.47 | 36.51 | 35.18 | 35.26 | -3.32% | 10,892 | 38,712,542 |
| 2024-06-18 | 36.09 | 36.47 | 35.8 | 36.47 | +1.59% | 9,171 | 33,230,178 |
| 2024-06-17 | 35.6 | 36.09 | 35.55 | 35.9 | -0.25% | 6,339 | 22,735,443 |
| 2024-06-14 | 35.75 | 36.14 | 35.65 | 35.99 | -0.03% | 7,437 | 26,661,145 |
| 2024-06-13 | 35.69 | 36.2 | 35.41 | 36 | +0.87% | 9,276 | 33,272,150 |
| 2024-06-12 | 35.98 | 36.1 | 35.61 | 35.69 | -1.16% | 5,594 | 20,026,805 |
| 2024-06-11 | 35.6 | 36.14 | 35.28 | 36.11 | +0.58% | 9,849 | 35,097,081 |
| 2024-06-07 | 36.16 | 36.2 | 35.51 | 35.9 | -0.22% | 6,739 | 24,153,609 |
| 2024-06-06 | 36.43 | 36.81 | 35.76 | 35.98 | -1.24% | 9,596 | 34,639,562 |
| 2024-06-05 | 36.7 | 37.06 | 36.42 | 36.43 | -1.22% | 7,291 | 26,785,832 |
| 2024-06-04 | 36.66 | 36.98 | 36.2 | 36.88 | +0.6% | 9,240 | 33,813,357 |
| 2024-06-03 | 36.5 | 37.35 | 36.26 | 36.66 | +0.44% | 19,202 | 70,682,603 |
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：