股票概览
31.76
-1.7%
-0.55
32.41
开盘价
32.96
最高价
31.71
最低价
11,749
成交量
数据更新至: 2024-06-28
技术指标
31.93
MA5 (5日均线)
32.96
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 | 32.41 | 32.96 | 31.71 | 31.76 | -1.7% | 11,749 | 37,953,195 |
| 2024-06-27 | 32.86 | 33.4 | 32.2 | 32.31 | -1.91% | 17,372 | 56,763,388 |
| 2024-06-26 | 30.91 | 33 | 30.7 | 32.94 | +6.36% | 31,308 | 99,746,953 |
| 2024-06-25 | 31.41 | 32.09 | 30.66 | 30.97 | -2.15% | 13,420 | 41,788,464 |
| 2024-06-24 | 33.2 | 33.2 | 31.58 | 31.65 | -4.67% | 14,706 | 47,448,154 |
| 2024-06-21 | 33.82 | 33.85 | 33.08 | 33.2 | -2.78% | 13,455 | 44,884,170 |
| 2024-06-20 | 33.8 | 34.78 | 33.8 | 34.15 | -0.12% | 17,780 | 61,089,254 |
| 2024-06-19 | 35.01 | 35.13 | 34.06 | 34.19 | -1.72% | 12,592 | 43,390,183 |
| 2024-06-18 | 33.85 | 35.05 | 33.7 | 34.79 | +3.3% | 20,123 | 69,644,428 |
| 2024-06-17 | 33.59 | 34.45 | 33.22 | 33.68 | +0.96% | 25,154 | 85,176,737 |
| 2024-06-14 | 33.55 | 33.85 | 33 | 33.36 | -0.63% | 32,674 | 109,436,374 |
| 2024-06-13 | 33.67 | 33.95 | 33.01 | 33.57 | +0.81% | 18,094 | 60,556,042 |
| 2024-06-12 | 33.64 | 34.1 | 33.2 | 33.3 | -1.1% | 11,923 | 40,104,921 |
| 2024-06-11 | 33 | 33.86 | 32.33 | 33.67 | +1.91% | 17,298 | 57,685,562 |
| 2024-06-07 | 33.73 | 33.98 | 32.88 | 33.04 | -0.48% | 12,063 | 40,075,264 |
| 2024-06-06 | 34.63 | 34.8 | 33.12 | 33.2 | -4.27% | 16,204 | 54,467,560 |
| 2024-06-05 | 34.58 | 35.2 | 34.24 | 34.68 | +0.32% | 11,769 | 41,014,809 |
| 2024-06-04 | 34.42 | 34.77 | 33.8 | 34.57 | -0.55% | 11,968 | 40,969,675 |
| 2024-06-03 | 35.71 | 36.33 | 34.39 | 34.76 | -0.71% | 18,921 | 66,716,354 |
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：