股票概览
31.71
-0.91%
-0.29
31.97
开盘价
32.12
最高价
31.53
最低价
76,729
成交量
数据更新至: 2024-06-28
技术指标
32.29
MA5 (5日均线)
33.07
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 | 31.97 | 32.12 | 31.53 | 31.71 | -0.91% | 76,729 | 244,244,366 |
| 2024-06-27 | 32.95 | 33.04 | 31.82 | 32 | -3.03% | 97,436 | 312,771,526 |
| 2024-06-26 | 32.49 | 33.1 | 32.35 | 33 | +1.6% | 91,779 | 300,628,129 |
| 2024-06-25 | 32.3 | 32.8 | 32.02 | 32.48 | +0.62% | 76,074 | 246,858,026 |
| 2024-06-24 | 32.38 | 33.05 | 32.05 | 32.28 | -0.49% | 128,035 | 416,146,494 |
| 2024-06-21 | 33.18 | 33.19 | 32.21 | 32.44 | -2.47% | 113,504 | 369,500,497 |
| 2024-06-20 | 33.67 | 33.7 | 32.59 | 33.26 | -1.01% | 135,751 | 449,046,978 |
| 2024-06-19 | 35.24 | 35.32 | 33.53 | 33.6 | -4.65% | 161,289 | 548,233,180 |
| 2024-06-18 | 34.7 | 35.47 | 34.22 | 35.24 | +1.5% | 139,251 | 486,288,850 |
| 2024-06-17 | 35.16 | 35.49 | 34.41 | 34.72 | -4.88% | 142,674 | 495,846,377 |
| 2024-06-14 | 36.54 | 37.01 | 36.31 | 36.5 | -0.11% | 105,856 | 387,736,283 |
| 2024-06-13 | 37.56 | 37.99 | 36.42 | 36.54 | -2.74% | 119,371 | 441,313,740 |
| 2024-06-12 | 38.28 | 38.37 | 37.1 | 37.57 | -2.16% | 69,669 | 261,371,444 |
| 2024-06-11 | 38.86 | 39.5 | 38.2 | 38.4 | -1.18% | 49,768 | 191,540,508 |
| 2024-06-07 | 39.23 | 39.67 | 38.63 | 38.86 | -0.92% | 55,832 | 218,417,817 |
| 2024-06-06 | 38.85 | 39.71 | 38.65 | 39.22 | +0.87% | 73,017 | 287,367,102 |
| 2024-06-05 | 39.98 | 40.05 | 38.73 | 38.88 | -2.48% | 60,509 | 237,996,704 |
| 2024-06-04 | 38.39 | 39.98 | 38.39 | 39.87 | +3.94% | 101,089 | 399,324,753 |
| 2024-06-03 | 38.05 | 38.75 | 37.7 | 38.36 | +0.71% | 68,277 | 261,656,235 |
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：