股票概览
31.71
+0.89%
+0.28
31.2
开盘价
31.97
最高价
30.96
最低价
451,392
成交量
数据更新至: 2024-06-28
技术指标
31.09
MA5 (5日均线)
31.20
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 | 31.2 | 31.97 | 30.96 | 31.71 | +0.89% | 451,392 | 1,427,113,611 |
| 2024-06-27 | 31.21 | 32.6 | 31.02 | 31.43 | +0.32% | 661,670 | 2,104,053,444 |
| 2024-06-26 | 30.19 | 31.84 | 29.69 | 31.33 | +4.43% | 517,699 | 1,594,855,040 |
| 2024-06-25 | 30.81 | 31.4 | 29.64 | 30 | -3.19% | 641,868 | 1,942,393,932 |
| 2024-06-24 | 30.97 | 31.8 | 30.8 | 30.99 | -0.03% | 558,171 | 1,751,473,431 |
| 2024-06-21 | 30.63 | 31.25 | 30.24 | 31 | -0.26% | 381,978 | 1,178,132,936 |
| 2024-06-20 | 31.3 | 31.88 | 30.93 | 31.08 | -2.11% | 530,154 | 1,660,881,283 |
| 2024-06-19 | 31.3 | 32.02 | 31.05 | 31.75 | +1.11% | 739,796 | 2,341,767,839 |
| 2024-06-18 | 31.2 | 31.41 | 30.81 | 31.4 | +0.38% | 580,956 | 1,811,907,667 |
| 2024-06-17 | 29.05 | 31.9 | 28.75 | 31.28 | +7.68% | 980,331 | 2,989,219,120 |
| 2024-06-14 | 29.15 | 29.29 | 28.68 | 29.05 | -0.24% | 489,791 | 1,418,345,383 |
| 2024-06-13 | 29.2 | 29.9 | 29.05 | 29.12 | +0.97% | 622,914 | 1,830,697,759 |
| 2024-06-12 | 28.67 | 30.3 | 28.67 | 28.84 | +0.73% | 893,414 | 2,623,983,368 |
| 2024-06-11 | 27.88 | 28.75 | 27.76 | 28.63 | +3.17% | 538,782 | 1,534,305,537 |
| 2024-06-07 | 27.85 | 28.24 | 27.43 | 27.75 | -0.72% | 462,762 | 1,286,821,698 |
| 2024-06-06 | 27.4 | 28.18 | 27.4 | 27.95 | +2.68% | 654,735 | 1,822,023,487 |
| 2024-06-05 | 26.75 | 27.76 | 26.7 | 27.22 | +1.38% | 495,914 | 1,363,017,541 |
| 2024-06-04 | 26.95 | 26.95 | 26.41 | 26.85 | +0.04% | 348,993 | 931,807,401 |
| 2024-06-03 | 25.98 | 26.98 | 25.98 | 26.84 | +3.35% | 581,227 | 1,550,741,512 |
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：