股票概览
32.66
+1.27%
+0.41
31.89
开盘价
33.26
最高价
31.8
最低价
83,069
成交量
数据更新至: 2024-06-28
技术指标
32.25
MA5 (5日均线)
33.47
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 | 31.89 | 33.26 | 31.8 | 32.66 | +1.27% | 83,069 | 272,892,094 |
| 2024-06-27 | 32.88 | 33.33 | 32.16 | 32.25 | -1.38% | 80,974 | 265,171,363 |
| 2024-06-26 | 31.98 | 32.76 | 31.39 | 32.7 | +4.71% | 83,649 | 267,762,002 |
| 2024-06-25 | 32.16 | 32.96 | 31.03 | 31.23 | -3.67% | 85,464 | 270,989,502 |
| 2024-06-24 | 33.49 | 33.98 | 32.39 | 32.42 | -4.62% | 70,679 | 234,222,374 |
| 2024-06-21 | 33.5 | 34.68 | 33.3 | 33.99 | -0.03% | 71,519 | 242,829,679 |
| 2024-06-20 | 34.99 | 35.44 | 33.98 | 34 | -3.38% | 87,808 | 303,533,542 |
| 2024-06-19 | 35.49 | 35.79 | 34.81 | 35.19 | -0.59% | 106,889 | 376,768,635 |
| 2024-06-18 | 34.9 | 36.46 | 34.77 | 35.4 | +1.43% | 130,291 | 464,960,475 |
| 2024-06-17 | 34.86 | 35.55 | 34.76 | 34.9 | -1.38% | 108,462 | 379,565,394 |
| 2024-06-14 | 34.24 | 35.87 | 33.4 | 35.39 | +4.3% | 189,366 | 661,574,854 |
| 2024-06-13 | 33.71 | 34.7 | 33.5 | 33.93 | +1.8% | 113,698 | 388,190,181 |
| 2024-06-12 | 33.62 | 33.72 | 33.01 | 33.33 | +1.68% | 66,050 | 219,882,208 |
| 2024-06-11 | 31.88 | 32.8 | 31.58 | 32.78 | +1.86% | 61,535 | 199,251,828 |
| 2024-06-07 | 33.33 | 33.43 | 31.8 | 32.18 | -2.51% | 97,748 | 316,147,417 |
| 2024-06-06 | 33.75 | 34.44 | 33 | 33.01 | -0.87% | 105,044 | 354,966,113 |
| 2024-06-05 | 34.23 | 34.28 | 33.25 | 33.3 | -2.8% | 63,348 | 213,908,325 |
| 2024-06-04 | 34.5 | 34.86 | 33.72 | 34.26 | -1.72% | 82,022 | 280,518,290 |
| 2024-06-03 | 34.1 | 35.19 | 34.09 | 34.86 | +2.5% | 125,028 | 434,060,826 |
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：