股票概览
33.22
+3.36%
+1.08
32.18
开盘价
34.23
最高价
32.14
最低价
87,619
成交量
数据更新至: 2024-06-28
技术指标
32.60
MA5 (5日均线)
33.80
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 | 32.18 | 34.23 | 32.14 | 33.22 | +3.36% | 87,619 | 294,951,059 |
| 2024-06-27 | 33.1 | 33.6 | 32.13 | 32.14 | -4% | 52,992 | 174,521,787 |
| 2024-06-26 | 32.58 | 33.49 | 31.9 | 33.48 | +4.79% | 56,126 | 183,978,000 |
| 2024-06-25 | 32.42 | 32.83 | 31.27 | 31.95 | -0.75% | 48,564 | 155,835,533 |
| 2024-06-24 | 33.89 | 33.9 | 32.14 | 32.19 | -6.07% | 58,260 | 192,198,912 |
| 2024-06-21 | 33.45 | 34.68 | 32.9 | 34.27 | +2.12% | 63,645 | 217,370,114 |
| 2024-06-20 | 34.7 | 35.19 | 33.52 | 33.56 | -3.78% | 66,248 | 226,231,037 |
| 2024-06-19 | 36.21 | 36.44 | 34.71 | 34.88 | -4.2% | 93,943 | 331,938,190 |
| 2024-06-18 | 35.56 | 37.39 | 35.27 | 36.41 | +1.42% | 100,643 | 366,968,386 |
| 2024-06-17 | 36.51 | 37.82 | 35.82 | 35.9 | -1.07% | 111,610 | 409,923,954 |
| 2024-06-14 | 34.8 | 36.65 | 34.8 | 36.29 | +3.45% | 124,133 | 447,657,946 |
| 2024-06-13 | 35.5 | 35.99 | 34.7 | 35.08 | -0.68% | 79,596 | 280,516,335 |
| 2024-06-12 | 33.62 | 36.25 | 33.45 | 35.32 | +3.97% | 110,133 | 388,534,283 |
| 2024-06-11 | 33.2 | 34.01 | 31.9 | 33.97 | +2.23% | 59,715 | 196,919,243 |
| 2024-06-07 | 34.69 | 35.75 | 32.82 | 33.23 | -5.81% | 85,686 | 291,438,436 |
| 2024-06-06 | 35.5 | 36.49 | 35.2 | 35.28 | +0.23% | 92,639 | 331,766,833 |
| 2024-06-05 | 35.46 | 36.12 | 34.47 | 35.2 | -0.98% | 78,375 | 276,112,473 |
| 2024-06-04 | 36 | 36.3 | 34.8 | 35.55 | -2.9% | 82,361 | 292,421,611 |
| 2024-06-03 | 34.94 | 37.66 | 34.35 | 36.61 | +5.66% | 141,009 | 510,194,475 |
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：