股票概览
32.26
+3.93%
+1.22
30.87
开盘价
33.26
最高价
30.87
最低价
392,522
成交量
数据更新至: 2024-06-28
技术指标
31.24
MA5 (5日均线)
32.04
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 | 30.87 | 33.26 | 30.87 | 32.26 | +3.93% | 392,522 | 1,276,776,241 |
| 2024-06-27 | 31.21 | 32.45 | 30.93 | 31.04 | -2.85% | 322,276 | 1,021,620,953 |
| 2024-06-26 | 30.88 | 32.22 | 30.88 | 31.95 | +7.04% | 424,067 | 1,340,665,619 |
| 2024-06-25 | 30.6 | 30.6 | 29.6 | 29.85 | -4.08% | 276,404 | 828,628,092 |
| 2024-06-24 | 31.95 | 32.42 | 30.88 | 31.12 | -2.6% | 288,461 | 910,117,440 |
| 2024-06-21 | 31.4 | 32.64 | 31.3 | 31.95 | -0.31% | 218,212 | 695,623,598 |
| 2024-06-20 | 33 | 33.22 | 32.02 | 32.05 | -2.58% | 198,649 | 645,560,669 |
| 2024-06-19 | 34 | 34.51 | 32.87 | 32.9 | -2.2% | 282,563 | 941,258,605 |
| 2024-06-18 | 33.35 | 34.83 | 33.03 | 33.64 | +0.06% | 385,562 | 1,296,694,916 |
| 2024-06-17 | 33.5 | 34.17 | 32.56 | 33.62 | +1.82% | 360,730 | 1,207,763,273 |
| 2024-06-14 | 30.84 | 34.2 | 30.55 | 33.02 | +6.96% | 672,164 | 2,208,384,002 |
| 2024-06-13 | 29.97 | 31.82 | 29.84 | 30.87 | +3.83% | 434,144 | 1,339,161,990 |
| 2024-06-12 | 31.01 | 31.37 | 29.14 | 29.73 | -3.69% | 436,633 | 1,307,368,881 |
| 2024-06-11 | 30.65 | 31.41 | 30.25 | 30.87 | +1.21% | 268,617 | 827,580,623 |
| 2024-06-07 | 31.02 | 31.8 | 29.94 | 30.5 | -3.57% | 359,569 | 1,098,252,551 |
| 2024-06-06 | 31.8 | 33.33 | 31.38 | 31.63 | +2.03% | 517,693 | 1,669,662,254 |
| 2024-06-05 | 30.92 | 32.64 | 30.57 | 31 | +0.29% | 483,127 | 1,519,491,234 |
| 2024-06-04 | 29.22 | 31.29 | 29.01 | 30.91 | +5.75% | 534,182 | 1,638,500,489 |
| 2024-06-03 | 27.3 | 29.5 | 27.26 | 29.23 | +6.91% | 456,712 | 1,314,902,876 |
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：