股票概览
32.58
+0.49%
+0.16
32.22
开盘价
32.93
最高价
32.21
最低价
22,103
成交量
数据更新至: 2024-06-28
技术指标
33.07
MA5 (5日均线)
34.08
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 | 32.22 | 32.93 | 32.21 | 32.58 | +0.49% | 22,103 | 72,323,355 |
| 2024-06-27 | 33.58 | 33.58 | 32.37 | 32.42 | -3.86% | 33,030 | 108,144,892 |
| 2024-06-26 | 33.15 | 33.79 | 32.81 | 33.72 | +1.63% | 24,770 | 82,567,494 |
| 2024-06-25 | 33.28 | 33.75 | 32.99 | 33.18 | -0.75% | 20,806 | 69,390,911 |
| 2024-06-24 | 34.21 | 34.25 | 33.28 | 33.43 | -3.1% | 29,888 | 100,678,221 |
| 2024-06-21 | 34.02 | 35.04 | 34.01 | 34.5 | +0.94% | 19,740 | 68,227,209 |
| 2024-06-20 | 34.8 | 35.25 | 34.03 | 34.18 | -2.15% | 30,766 | 106,261,883 |
| 2024-06-19 | 35.58 | 35.79 | 34.55 | 34.93 | -2.32% | 38,347 | 134,489,871 |
| 2024-06-18 | 36.21 | 36.68 | 35.6 | 35.76 | -1.02% | 38,055 | 137,215,751 |
| 2024-06-17 | 35.9 | 36.54 | 35.8 | 36.13 | +0.19% | 17,411 | 62,962,027 |
| 2024-06-14 | 36.45 | 36.48 | 35.61 | 36.06 | -1.12% | 26,750 | 96,209,652 |
| 2024-06-13 | 36.43 | 36.71 | 36.27 | 36.47 | -0.05% | 19,751 | 72,026,623 |
| 2024-06-12 | 36.29 | 36.85 | 36.27 | 36.49 | -0.27% | 18,825 | 68,741,383 |
| 2024-06-11 | 35.8 | 36.6 | 35.43 | 36.59 | +1.72% | 25,076 | 90,663,362 |
| 2024-06-07 | 36.65 | 36.87 | 35.65 | 35.97 | -1.13% | 31,628 | 114,343,923 |
| 2024-06-06 | 36.76 | 37.01 | 36.2 | 36.38 | -1.11% | 29,339 | 107,224,487 |
| 2024-06-05 | 37.1 | 37.56 | 36.76 | 36.79 | -1.02% | 30,751 | 114,508,275 |
| 2024-06-04 | 36.1 | 37.27 | 36 | 37.17 | +2.4% | 37,683 | 138,844,749 |
| 2024-06-03 | 36.53 | 36.94 | 36.03 | 36.3 | -0.63% | 25,345 | 92,304,719 |
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：