股票概览
32.91
+0.92%
+0.3
32.66
开盘价
33.75
最高价
32.28
最低价
50,354
成交量
数据更新至: 2024-06-28
技术指标
32.75
MA5 (5日均线)
34.35
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 | 32.66 | 33.75 | 32.28 | 32.91 | +0.92% | 50,354 | 166,546,474 |
| 2024-06-27 | 32.97 | 34.49 | 32.55 | 32.61 | -0.91% | 66,581 | 223,173,535 |
| 2024-06-26 | 31.79 | 33.12 | 31.07 | 32.91 | +3.36% | 54,675 | 175,795,349 |
| 2024-06-25 | 33.45 | 33.83 | 31.38 | 31.84 | -4.87% | 71,694 | 232,437,489 |
| 2024-06-24 | 35.02 | 36.2 | 33.39 | 33.47 | -6.04% | 73,672 | 256,934,668 |
| 2024-06-21 | 36 | 36.33 | 34.66 | 35.62 | -2.89% | 65,483 | 233,638,020 |
| 2024-06-20 | 35.48 | 36.79 | 35.04 | 36.68 | +2.98% | 111,957 | 406,602,766 |
| 2024-06-19 | 35.65 | 36.11 | 34.88 | 35.62 | -0.59% | 68,289 | 242,377,569 |
| 2024-06-18 | 35.7 | 36.3 | 35.16 | 35.83 | -0.44% | 70,375 | 250,626,142 |
| 2024-06-17 | 36.28 | 37.36 | 35.68 | 35.99 | -2.15% | 105,831 | 386,361,342 |
| 2024-06-14 | 35.41 | 37.15 | 34.94 | 36.78 | +2.02% | 104,663 | 374,563,961 |
| 2024-06-13 | 34.6 | 36.13 | 34.4 | 36.05 | +4.19% | 135,054 | 477,235,849 |
| 2024-06-12 | 34.7 | 35.12 | 34.27 | 34.6 | -1.65% | 78,431 | 271,509,555 |
| 2024-06-11 | 32.34 | 35.3 | 31.95 | 35.18 | +8.31% | 116,129 | 396,588,093 |
| 2024-06-07 | 32.97 | 33.58 | 31.93 | 32.48 | -0.67% | 53,683 | 175,086,441 |
| 2024-06-06 | 34.1 | 34.58 | 32.53 | 32.7 | -2.97% | 72,814 | 244,005,145 |
| 2024-06-05 | 33.26 | 34.98 | 33.16 | 33.7 | +0.9% | 78,357 | 268,941,877 |
| 2024-06-04 | 33.7 | 33.78 | 32.79 | 33.4 | -1.76% | 55,807 | 184,879,126 |
| 2024-06-03 | 34.45 | 34.86 | 33.63 | 34 | -1.33% | 69,773 | 238,943,147 |
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：