股票概览
32.29
+4.8%
+1.48
30.71
开盘价
32.68
最高价
30.25
最低价
86,255
成交量
数据更新至: 2024-06-28
技术指标
31.43
MA5 (5日均线)
31.94
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 | 30.71 | 32.68 | 30.25 | 32.29 | +4.8% | 86,255 | 275,979,083 |
| 2024-06-27 | 31 | 32.37 | 30.7 | 30.81 | -2.59% | 57,150 | 179,465,463 |
| 2024-06-26 | 29.99 | 31.86 | 29.8 | 31.63 | +5.05% | 60,536 | 187,484,923 |
| 2024-06-25 | 31.8 | 32.87 | 29.8 | 30.11 | -6.81% | 73,360 | 229,447,112 |
| 2024-06-24 | 31.53 | 33.19 | 31.41 | 32.31 | +0.4% | 79,364 | 258,417,205 |
| 2024-06-21 | 31.09 | 32.87 | 30.58 | 32.18 | +1.19% | 57,507 | 183,279,081 |
| 2024-06-20 | 32.04 | 32.83 | 31.68 | 31.8 | -1.85% | 59,468 | 192,010,314 |
| 2024-06-19 | 33.06 | 33.23 | 31.81 | 32.4 | -2.5% | 83,416 | 271,098,545 |
| 2024-06-18 | 32.12 | 33.57 | 32.08 | 33.23 | +1.84% | 120,767 | 396,826,113 |
| 2024-06-17 | 30.82 | 33.5 | 30.64 | 32.63 | +5.16% | 112,458 | 360,949,518 |
| 2024-06-14 | 30.91 | 31.51 | 29.53 | 31.03 | -1.59% | 95,923 | 292,732,048 |
| 2024-06-13 | 33.23 | 34.5 | 31.4 | 31.53 | -3.96% | 163,215 | 542,987,883 |
| 2024-06-12 | 31.5 | 33.15 | 31.12 | 32.83 | +2.08% | 108,967 | 350,026,915 |
| 2024-06-11 | 30.25 | 32.46 | 29.88 | 32.16 | +3.98% | 95,071 | 298,651,202 |
| 2024-06-07 | 31.71 | 31.71 | 30.12 | 30.93 | -4.77% | 102,855 | 317,919,930 |
| 2024-06-06 | 31.8 | 33.66 | 31.79 | 32.48 | +3.34% | 146,432 | 478,170,435 |
| 2024-06-05 | 30.9 | 32.5 | 30.76 | 31.43 | +0.32% | 108,600 | 344,605,959 |
| 2024-06-04 | 31.23 | 32.08 | 30.28 | 31.33 | -3.63% | 130,772 | 405,794,752 |
| 2024-06-03 | 28.85 | 34.26 | 28.52 | 32.51 | +11.34% | 183,732 | 585,075,632 |
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：