股票概览
32.01
-0.25%
-0.08
32.09
开盘价
32.71
最高价
31.96
最低价
32,050
成交量
数据更新至: 2024-06-28
技术指标
32.87
MA5 (5日均线)
34.18
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 | 32.09 | 32.71 | 31.96 | 32.01 | -0.25% | 32,050 | 103,640,141 |
| 2024-06-27 | 33.01 | 33.1 | 32.06 | 32.09 | -3.11% | 36,960 | 119,561,668 |
| 2024-06-26 | 33.15 | 33.8 | 32.94 | 33.12 | -0.63% | 51,345 | 171,043,809 |
| 2024-06-25 | 33.88 | 33.98 | 32.77 | 33.33 | -1.42% | 44,021 | 145,902,471 |
| 2024-06-24 | 34.36 | 34.93 | 33.73 | 33.81 | -2.73% | 34,434 | 117,760,207 |
| 2024-06-21 | 34.86 | 35.23 | 34.35 | 34.76 | -0.34% | 22,361 | 77,556,577 |
| 2024-06-20 | 35.35 | 36.06 | 34.54 | 34.88 | -1.27% | 31,219 | 109,681,812 |
| 2024-06-19 | 36.05 | 36.14 | 35.21 | 35.33 | -2% | 22,305 | 79,294,043 |
| 2024-06-18 | 36.43 | 36.75 | 35.76 | 36.05 | -0.99% | 28,202 | 101,648,000 |
| 2024-06-17 | 34.99 | 36.86 | 34.92 | 36.41 | +3.12% | 46,500 | 167,855,800 |
| 2024-06-14 | 36.51 | 36.9 | 35.01 | 35.31 | -3.74% | 59,044 | 211,175,123 |
| 2024-06-13 | 38.06 | 38.29 | 36.34 | 36.68 | -3.78% | 51,547 | 191,012,202 |
| 2024-06-12 | 37.16 | 38.82 | 36.88 | 38.12 | +2.58% | 49,466 | 188,589,148 |
| 2024-06-11 | 37.51 | 37.55 | 36.8 | 37.16 | -0.93% | 30,590 | 113,459,252 |
| 2024-06-07 | 38.68 | 39.13 | 36.96 | 37.51 | -3.02% | 57,741 | 218,993,884 |
| 2024-06-06 | 37.26 | 40.28 | 37.26 | 38.68 | +5.37% | 101,771 | 396,685,762 |
| 2024-06-05 | 36.88 | 37.87 | 36.7 | 36.71 | -0.27% | 45,538 | 169,937,558 |
| 2024-06-04 | 35.8 | 36.98 | 35.68 | 36.81 | +1.97% | 33,132 | 120,954,559 |
| 2024-06-03 | 35.8 | 36.67 | 35.6 | 36.1 | +0.7% | 29,919 | 108,251,072 |
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：