股票概览
32.07
-0.65%
-0.21
32.29
开盘价
33.2
最高价
31.98
最低价
35,379
成交量
数据更新至: 2024-06-28
技术指标
32.90
MA5 (5日均线)
34.76
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 | 32.29 | 33.2 | 31.98 | 32.07 | -0.65% | 35,379 | 114,994,209 |
| 2024-06-27 | 33.23 | 33.49 | 32.27 | 32.28 | -4.04% | 31,839 | 104,383,921 |
| 2024-06-26 | 32.69 | 33.7 | 32.29 | 33.64 | +3.03% | 38,658 | 127,753,853 |
| 2024-06-25 | 33.8 | 33.8 | 32.06 | 32.65 | -3.55% | 48,934 | 160,438,407 |
| 2024-06-24 | 35.53 | 35.6 | 33.6 | 33.85 | -4.7% | 44,999 | 155,824,673 |
| 2024-06-21 | 35.5 | 36.13 | 34.85 | 35.52 | -2.58% | 38,726 | 137,893,203 |
| 2024-06-20 | 36.88 | 36.88 | 34.05 | 36.46 | -1.51% | 93,162 | 330,825,084 |
| 2024-06-19 | 37.38 | 37.97 | 36.77 | 37.02 | -1.23% | 66,874 | 249,302,882 |
| 2024-06-18 | 36.21 | 37.48 | 36.03 | 37.48 | +2.43% | 85,283 | 313,917,240 |
| 2024-06-17 | 36.9 | 37.08 | 35.6 | 36.59 | -2.69% | 99,443 | 360,943,676 |
| 2024-06-14 | 36.15 | 37.8 | 35.6 | 37.6 | +3.01% | 124,294 | 459,715,463 |
| 2024-06-13 | 36.48 | 37 | 36.03 | 36.5 | -0.14% | 94,155 | 343,601,909 |
| 2024-06-12 | 38.29 | 38.58 | 36.4 | 36.55 | -2.27% | 181,122 | 677,901,684 |
| 2024-06-11 | 33.7 | 37.4 | 33.7 | 37.4 | +10% | 127,448 | 466,746,042 |
| 2024-06-07 | 33.87 | 34.7 | 33.46 | 34 | +1.8% | 37,295 | 126,939,122 |
| 2024-06-06 | 32.78 | 34.18 | 32.6 | 33.4 | +1.89% | 46,927 | 157,190,037 |
| 2024-06-05 | 34.14 | 34.28 | 32.7 | 32.78 | -4.43% | 40,265 | 135,044,357 |
| 2024-06-04 | 33.64 | 34.98 | 33.4 | 34.3 | +1.84% | 48,860 | 168,296,851 |
| 2024-06-03 | 33.3 | 33.88 | 32.8 | 33.68 | +1.29% | 35,778 | 119,644,735 |
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：