股票概览
31.36
-2.12%
-0.68
31.78
开盘价
32.89
最高价
31.2
最低价
92,567
成交量
数据更新至: 2024-06-28
技术指标
31.39
MA5 (5日均线)
33.98
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 | 31.78 | 32.89 | 31.2 | 31.36 | -2.12% | 92,567 | 296,118,066 |
| 2024-06-27 | 31.28 | 33.66 | 31.11 | 32.04 | +0.13% | 113,778 | 368,655,644 |
| 2024-06-26 | 30.63 | 32.3 | 29.43 | 32 | +6.03% | 106,473 | 330,886,702 |
| 2024-06-25 | 31.6 | 31.94 | 29.9 | 30.18 | -3.76% | 94,581 | 291,600,665 |
| 2024-06-24 | 32.27 | 33.32 | 31 | 31.36 | -6.39% | 103,598 | 332,188,021 |
| 2024-06-21 | 33.5 | 35.4 | 33.5 | 33.5 | -9.99% | 132,026 | 449,753,726 |
| 2024-06-20 | 36.99 | 40.36 | 35.5 | 37.22 | -1.82% | 172,598 | 654,851,803 |
| 2024-06-19 | 36.61 | 38.7 | 36.05 | 37.91 | +0.69% | 159,039 | 593,947,476 |
| 2024-06-18 | 36.51 | 38.13 | 34.81 | 37.65 | +2.98% | 174,384 | 632,834,089 |
| 2024-06-17 | 34.21 | 37.47 | 34.21 | 36.56 | +4.1% | 182,503 | 658,530,965 |
| 2024-06-14 | 36 | 37 | 34.5 | 35.12 | -6.72% | 198,296 | 707,347,533 |
| 2024-06-13 | 45.66 | 46.01 | 37.65 | 37.65 | -9.99% | 222,437 | 917,240,030 |
| 2024-06-12 | 41.83 | 41.83 | 40.02 | 41.83 | +9.99% | 64,556 | 268,927,532 |
| 2024-06-11 | 37 | 38.03 | 36.31 | 38.03 | +10.01% | 68,547 | 258,043,287 |
| 2024-06-07 | 34.57 | 34.57 | 33.56 | 34.57 | +9.99% | 112,078 | 387,180,493 |
| 2024-06-06 | 31.43 | 31.43 | 31.43 | 31.43 | +10.01% | 45,187 | 142,023,652 |
| 2024-06-05 | 28.57 | 28.57 | 26.01 | 28.57 | +10.01% | 145,109 | 403,241,573 |
| 2024-06-04 | 25.97 | 25.97 | 25.97 | 25.97 | +10% | 15,766 | 40,944,302 |
| 2024-06-03 | 21.52 | 23.61 | 21.52 | 23.61 | +10.02% | 34,218 | 78,194,906 |
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：