股票概览
33.21
-1.8%
-0.61
33.58
开盘价
34.07
最高价
32.95
最低价
9,970
成交量
数据更新至: 2024-06-28
技术指标
33.76
MA5 (5日均线)
35.33
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 | 33.58 | 34.07 | 32.95 | 33.21 | -1.8% | 9,970 | 33,503,424 |
| 2024-06-27 | 34 | 34.69 | 33.82 | 33.82 | -1.83% | 5,911 | 20,211,265 |
| 2024-06-26 | 34.35 | 34.5 | 33.67 | 34.45 | +0.2% | 8,229 | 28,112,788 |
| 2024-06-25 | 32.38 | 34.65 | 32.38 | 34.38 | +4.31% | 20,861 | 70,660,379 |
| 2024-06-24 | 35.9 | 36 | 32.92 | 32.96 | -8.27% | 20,944 | 71,366,023 |
| 2024-06-21 | 36.49 | 37 | 35.49 | 35.93 | -1.16% | 9,205 | 33,246,990 |
| 2024-06-20 | 37.29 | 37.4 | 36.33 | 36.35 | -3.25% | 11,641 | 42,868,238 |
| 2024-06-19 | 37.37 | 37.8 | 37.22 | 37.57 | +0.51% | 11,195 | 42,023,221 |
| 2024-06-18 | 37.1 | 37.66 | 37.1 | 37.38 | +0.4% | 9,076 | 33,881,844 |
| 2024-06-17 | 37.36 | 37.65 | 37.11 | 37.23 | -0.85% | 6,290 | 23,473,551 |
| 2024-06-14 | 38 | 38.1 | 37.4 | 37.55 | -0.77% | 8,172 | 30,720,588 |
| 2024-06-13 | 38.4 | 39.13 | 37.68 | 37.84 | -1.43% | 16,817 | 64,270,124 |
| 2024-06-12 | 37.52 | 38.76 | 37.5 | 38.39 | +0.58% | 13,558 | 51,935,306 |
| 2024-06-11 | 36.94 | 38.24 | 36.22 | 38.17 | +5.79% | 22,708 | 84,903,085 |
| 2024-06-07 | 36.18 | 36.45 | 35.6 | 36.08 | +0.89% | 10,737 | 38,717,196 |
| 2024-06-06 | 37.36 | 37.6 | 35.4 | 35.76 | -4.08% | 19,128 | 69,790,006 |
| 2024-06-05 | 38.38 | 39.56 | 37.28 | 37.28 | -4.24% | 22,377 | 85,831,927 |
| 2024-06-04 | 40.1 | 40.49 | 38.7 | 38.93 | -2.65% | 21,103 | 82,437,886 |
| 2024-06-03 | 41.26 | 41.68 | 39.85 | 39.99 | -2.01% | 16,972 | 68,919,144 |
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：