股票概览
33
+2.87%
+0.92
32.28
开盘价
33
最高价
32.18
最低价
515,581
成交量
数据更新至: 2024-06-28
技术指标
32.36
MA5 (5日均线)
31.82
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 | 32.28 | 33 | 32.18 | 33 | +2.87% | 515,581 | 1,683,121,449 |
| 2024-06-27 | 31.96 | 32.2 | 31.68 | 32.08 | +0.31% | 344,486 | 1,102,079,134 |
| 2024-06-26 | 32.16 | 32.25 | 31.65 | 31.98 | -0.87% | 330,914 | 1,055,720,417 |
| 2024-06-25 | 32.75 | 32.88 | 31.87 | 32.26 | -0.65% | 438,884 | 1,418,011,733 |
| 2024-06-24 | 32 | 32.98 | 31.99 | 32.47 | +1.47% | 549,958 | 1,792,017,879 |
| 2024-06-21 | 32.04 | 32.4 | 31.63 | 32 | -0.12% | 496,825 | 1,592,067,275 |
| 2024-06-20 | 31.6 | 32.18 | 31.45 | 32.04 | +1.68% | 505,652 | 1,612,059,651 |
| 2024-06-19 | 30.65 | 31.53 | 30.65 | 31.51 | +3.31% | 569,482 | 1,777,340,878 |
| 2024-06-18 | 30.65 | 30.72 | 30.14 | 30.5 | +0.36% | 281,516 | 857,908,238 |
| 2024-06-17 | 30.61 | 30.87 | 30.32 | 30.39 | -1.04% | 301,955 | 921,747,176 |
| 2024-06-14 | 31.38 | 31.44 | 30.55 | 30.71 | -1.79% | 482,410 | 1,491,390,794 |
| 2024-06-13 | 31.39 | 32.38 | 30.91 | 31.27 | -0.48% | 685,830 | 2,162,873,464 |
| 2024-06-12 | 29.84 | 31.53 | 29.84 | 31.42 | +4.28% | 751,273 | 2,311,088,143 |
| 2024-06-11 | 30.58 | 30.98 | 29.63 | 30.13 | -0.2% | 542,086 | 1,637,470,052 |
| 2024-06-07 | 30.13 | 30.33 | 29.93 | 30.19 | +1.38% | 376,364 | 1,134,036,402 |
| 2024-06-06 | 29.3 | 29.95 | 29.19 | 29.78 | +2.16% | 540,904 | 1,606,133,087 |
| 2024-06-05 | 29.91 | 30.3 | 29.1 | 29.15 | -2.74% | 659,819 | 1,940,190,297 |
| 2024-06-04 | 29.16 | 30.17 | 29 | 29.97 | -0.1% | 551,735 | 1,634,773,326 |
| 2024-06-03 | 29.5 | 30.66 | 29.49 | 30 | +1.35% | 634,740 | 1,921,004,042 |
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：