股票概览
32.29
-1.01%
-0.33
32.5
开盘价
32.78
最高价
32.12
最低价
23,055
成交量
数据更新至: 2024-06-28
技术指标
33.05
MA5 (5日均线)
33.15
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 | 32.5 | 32.78 | 32.12 | 32.29 | -1.01% | 23,055 | 74,743,533 |
| 2024-06-27 | 33.09 | 33.23 | 32.05 | 32.62 | -1.63% | 41,201 | 133,503,130 |
| 2024-06-26 | 33.73 | 33.99 | 32.6 | 33.16 | -2.18% | 45,864 | 152,265,443 |
| 2024-06-25 | 33.21 | 34.33 | 33.21 | 33.9 | +1.8% | 28,700 | 97,333,141 |
| 2024-06-24 | 32.85 | 33.58 | 32.2 | 33.3 | +0.91% | 50,443 | 166,310,141 |
| 2024-06-21 | 32.56 | 33.35 | 32.29 | 33 | +1.07% | 28,062 | 92,667,631 |
| 2024-06-20 | 33.38 | 33.38 | 32.3 | 32.65 | -2.04% | 39,975 | 130,723,283 |
| 2024-06-19 | 33.6 | 33.83 | 33.13 | 33.33 | -1.07% | 21,807 | 72,922,777 |
| 2024-06-18 | 33.81 | 34.11 | 33.42 | 33.69 | +0.3% | 31,866 | 107,323,457 |
| 2024-06-17 | 34.7 | 34.8 | 33.55 | 33.59 | -3.48% | 53,133 | 179,779,085 |
| 2024-06-14 | 34.4 | 35.05 | 34.2 | 34.8 | +0.93% | 23,558 | 81,688,638 |
| 2024-06-13 | 34.5 | 34.65 | 34.18 | 34.48 | -0.14% | 30,964 | 106,610,714 |
| 2024-06-12 | 34.69 | 34.98 | 34.41 | 34.53 | -0.26% | 17,158 | 59,444,828 |
| 2024-06-11 | 34.79 | 35.15 | 34.3 | 34.62 | -1.17% | 39,306 | 136,608,872 |
| 2024-06-07 | 35.52 | 35.84 | 34.76 | 35.03 | -5.09% | 29,612 | 103,801,419 |
| 2024-06-06 | 36.34 | 37.6 | 36.25 | 36.91 | +1.74% | 57,662 | 212,601,277 |
| 2024-06-05 | 36.87 | 36.99 | 36.28 | 36.28 | -1.39% | 32,809 | 120,178,476 |
| 2024-06-04 | 35.35 | 37.3 | 35.34 | 36.79 | +3.81% | 67,046 | 245,880,031 |
| 2024-06-03 | 35.8 | 35.95 | 35.11 | 35.44 | -1.12% | 37,058 | 131,431,914 |
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：