股票概览
31.28
-1.64%
-0.52
31.74
开盘价
31.98
最高价
31.2
最低价
29,398
成交量
数据更新至: 2024-06-28
技术指标
31.64
MA5 (5日均线)
32.37
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 | 31.74 | 31.98 | 31.2 | 31.28 | -1.64% | 29,398 | 92,859,717 |
| 2024-06-27 | 32.06 | 32.19 | 31.41 | 31.8 | -1.3% | 19,349 | 61,277,336 |
| 2024-06-26 | 31.5 | 32.4 | 31.37 | 32.22 | +2.12% | 25,330 | 80,727,028 |
| 2024-06-25 | 31.48 | 31.99 | 31.3 | 31.55 | +0.61% | 25,012 | 79,051,461 |
| 2024-06-24 | 32 | 32.18 | 31.3 | 31.36 | -2.46% | 28,996 | 91,599,352 |
| 2024-06-21 | 32.45 | 32.56 | 32 | 32.15 | -1.17% | 23,096 | 74,381,414 |
| 2024-06-20 | 33.01 | 33.21 | 32.45 | 32.53 | -1.66% | 19,884 | 65,081,286 |
| 2024-06-19 | 33.66 | 33.75 | 33.05 | 33.08 | -1.55% | 26,209 | 87,159,480 |
| 2024-06-18 | 34.09 | 34.3 | 33.5 | 33.6 | -1.44% | 30,704 | 103,728,498 |
| 2024-06-17 | 33.89 | 34.26 | 33.61 | 34.09 | -0.03% | 21,712 | 73,803,462 |
| 2024-06-14 | 33.88 | 34.4 | 33.7 | 34.1 | +0.86% | 31,178 | 106,112,584 |
| 2024-06-13 | 34.57 | 34.82 | 33.81 | 33.81 | -2.25% | 30,192 | 102,643,685 |
| 2024-06-12 | 34.22 | 35.11 | 34.2 | 34.59 | +0.76% | 24,685 | 85,869,034 |
| 2024-06-11 | 35.05 | 35.05 | 34.11 | 34.33 | -2.05% | 33,059 | 113,781,431 |
| 2024-06-07 | 35.63 | 36.12 | 35 | 35.05 | -1.71% | 29,089 | 102,929,160 |
| 2024-06-06 | 36.36 | 36.36 | 35.5 | 35.66 | -0.83% | 22,050 | 79,029,529 |
| 2024-06-05 | 36.6 | 37.12 | 35.96 | 35.96 | -1.75% | 21,545 | 78,339,522 |
| 2024-06-04 | 35.3 | 36.69 | 35.2 | 36.6 | +3.68% | 38,573 | 139,194,368 |
| 2024-06-03 | 35.47 | 35.96 | 35.21 | 35.3 | -0.79% | 22,717 | 80,608,702 |
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：
同行业相关股票
цЩихЕЙшВбф╗╜ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832