股票概览
32.82
+0.95%
+0.31
32.51
开盘价
33.6
最高价
32.47
最低价
41,841
成交量
数据更新至: 2024-06-28
技术指标
32.29
MA5 (5日均线)
32.73
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 | 32.51 | 33.6 | 32.47 | 32.82 | +0.95% | 41,841 | 137,984,725 |
| 2024-06-27 | 32.39 | 33.2 | 32.11 | 32.51 | +0.28% | 39,016 | 127,892,860 |
| 2024-06-26 | 31.84 | 32.55 | 31.37 | 32.42 | +1.57% | 30,018 | 96,104,154 |
| 2024-06-25 | 32.18 | 33.3 | 31.39 | 31.92 | +0.38% | 51,636 | 165,802,560 |
| 2024-06-24 | 32.43 | 33.03 | 31.68 | 31.8 | -3.05% | 47,417 | 152,527,571 |
| 2024-06-21 | 33.52 | 33.64 | 32.27 | 32.8 | -2.41% | 36,081 | 118,208,793 |
| 2024-06-20 | 33.9 | 34.2 | 33 | 33.61 | -0.8% | 40,213 | 135,248,977 |
| 2024-06-19 | 33.54 | 34.33 | 33.1 | 33.88 | +1.01% | 44,885 | 151,536,869 |
| 2024-06-18 | 31.71 | 33.64 | 31.71 | 33.54 | +4.71% | 68,912 | 226,568,229 |
| 2024-06-17 | 31.4 | 33.55 | 31.4 | 32.03 | +2.66% | 60,532 | 197,268,290 |
| 2024-06-14 | 30.82 | 31.37 | 30.3 | 31.2 | +0.74% | 31,679 | 98,215,031 |
| 2024-06-13 | 31.1 | 31.2 | 30.66 | 30.97 | -0.42% | 22,815 | 70,501,899 |
| 2024-06-12 | 31.3 | 31.5 | 30.63 | 31.1 | -0.42% | 25,321 | 78,666,707 |
| 2024-06-11 | 30.44 | 31.75 | 30.1 | 31.23 | +1.96% | 41,177 | 127,623,955 |
| 2024-06-07 | 30.5 | 30.86 | 29.86 | 30.63 | +1.06% | 45,139 | 137,141,453 |
| 2024-06-06 | 30.82 | 31.27 | 29.47 | 30.31 | -1.65% | 79,882 | 239,534,217 |
| 2024-06-05 | 32.15 | 32.15 | 30.79 | 30.82 | -4.14% | 55,330 | 173,116,413 |
| 2024-06-04 | 32 | 32.5 | 31.6 | 32.15 | +0.03% | 29,771 | 95,793,778 |
| 2024-06-03 | 31.8 | 33 | 31.54 | 32.14 | +0.91% | 47,590 | 153,139,018 |
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：