股票概览
34.57
-1.28%
-0.45
34.86
开盘价
36.18
最高价
34.3
最低价
156,413
成交量
数据更新至: 2024-06-28
技术指标
35.17
MA5 (5日均线)
36.22
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 | 34.86 | 36.18 | 34.3 | 34.57 | -1.28% | 156,413 | 546,895,497 |
| 2024-06-27 | 36.29 | 37.88 | 35.02 | 35.02 | -1.71% | 189,339 | 693,479,439 |
| 2024-06-26 | 35.59 | 36.26 | 34.94 | 35.63 | -0.5% | 116,741 | 413,916,911 |
| 2024-06-25 | 34.5 | 37.28 | 34.11 | 35.81 | +2.9% | 167,838 | 603,470,700 |
| 2024-06-24 | 36.02 | 36.65 | 34.71 | 34.8 | -5.31% | 90,590 | 321,504,536 |
| 2024-06-21 | 36.73 | 37.32 | 36.09 | 36.75 | +1.94% | 88,303 | 325,062,281 |
| 2024-06-20 | 37.92 | 38.17 | 35.96 | 36.05 | -5.75% | 123,339 | 457,671,164 |
| 2024-06-19 | 37.89 | 38.98 | 37.41 | 38.25 | +0.98% | 124,354 | 476,349,958 |
| 2024-06-18 | 37.06 | 38.62 | 37.06 | 37.88 | +1.28% | 128,063 | 485,655,522 |
| 2024-06-17 | 38.15 | 38.5 | 37.12 | 37.4 | -5.32% | 168,271 | 634,331,739 |
| 2024-06-14 | 37.82 | 41.5 | 37 | 39.5 | +3.95% | 233,992 | 915,896,868 |
| 2024-06-13 | 39.69 | 40.6 | 37.3 | 38 | -0.86% | 181,646 | 696,885,561 |
| 2024-06-12 | 37.89 | 38.65 | 37.37 | 38.33 | +1.21% | 101,559 | 387,948,478 |
| 2024-06-11 | 38.71 | 38.75 | 36.52 | 37.87 | -3.15% | 157,114 | 592,715,289 |
| 2024-06-07 | 37.95 | 40.35 | 37.95 | 39.1 | +3.6% | 203,363 | 795,586,768 |
| 2024-06-06 | 37.72 | 38.81 | 36.79 | 37.74 | -1.13% | 132,487 | 499,971,543 |
| 2024-06-05 | 40.7 | 40.7 | 38.17 | 38.17 | -9.23% | 202,881 | 793,611,190 |
| 2024-06-04 | 39.97 | 43.56 | 39.1 | 42.05 | +6.03% | 268,654 | 1,113,214,029 |
| 2024-06-03 | 39.85 | 40.43 | 39.15 | 39.66 | -0.73% | 108,971 | 433,598,135 |
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：