股票概览
33.38
-4.14%
-1.44
33.7
开盘价
34.08
最高价
33.33
最低价
20,277
成交量
数据更新至: 2024-06-28
技术指标
34.15
MA5 (5日均线)
34.81
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 | 33.7 | 34.08 | 33.33 | 33.38 | -4.14% | 20,277 | 68,391,863 |
| 2024-06-27 | 35.12 | 35.31 | 34.62 | 34.82 | -0.85% | 20,697 | 72,200,331 |
| 2024-06-26 | 33.53 | 35.14 | 33.53 | 35.12 | +4.74% | 24,804 | 85,345,530 |
| 2024-06-25 | 33.97 | 34.28 | 33.32 | 33.53 | -1.09% | 13,863 | 46,691,450 |
| 2024-06-24 | 34.82 | 34.83 | 33.85 | 33.9 | -2.59% | 15,232 | 52,124,564 |
| 2024-06-21 | 34.48 | 35.1 | 34.15 | 34.8 | +1.37% | 16,967 | 58,896,698 |
| 2024-06-20 | 35.58 | 35.8 | 34.21 | 34.33 | -4.13% | 26,334 | 91,853,874 |
| 2024-06-19 | 36.2 | 36.36 | 35.63 | 35.81 | -1.27% | 14,719 | 52,877,592 |
| 2024-06-18 | 36.04 | 36.4 | 35.96 | 36.27 | +0.47% | 12,434 | 45,053,269 |
| 2024-06-17 | 36 | 36.34 | 35.78 | 36.1 | -0.39% | 12,300 | 44,381,330 |
| 2024-06-14 | 35.92 | 36.27 | 35.9 | 36.24 | +0.5% | 17,365 | 62,706,421 |
| 2024-06-13 | 36.38 | 36.61 | 35.88 | 36.06 | -1.07% | 16,344 | 59,000,954 |
| 2024-06-12 | 35.92 | 36.71 | 35.71 | 36.45 | +1.93% | 19,149 | 69,575,562 |
| 2024-06-11 | 35.29 | 35.93 | 34.92 | 35.76 | +1.02% | 16,586 | 59,007,377 |
| 2024-06-07 | 36.25 | 36.42 | 35.03 | 35.4 | -1.34% | 28,205 | 100,234,584 |
| 2024-06-06 | 36.99 | 37.3 | 35.88 | 35.88 | -3.03% | 31,555 | 114,804,954 |
| 2024-06-05 | 37.72 | 38.02 | 37 | 37 | -2.3% | 18,732 | 70,358,460 |
| 2024-06-04 | 37.94 | 38.08 | 37.23 | 37.87 | -0.39% | 20,077 | 75,409,254 |
| 2024-06-03 | 37.89 | 38.28 | 37.65 | 38.02 | +0.05% | 18,831 | 71,462,702 |
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：