股票概览
30.96
+0.98%
+0.3
30.5
开盘价
31.37
最高价
30.45
最低价
2,523
成交量
数据更新至: 2024-06-28
技术指标
30.66
MA5 (5日均线)
31.37
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 | 30.5 | 31.37 | 30.45 | 30.96 | +0.98% | 2,523 | 7,836,238 |
| 2024-06-27 | 31.38 | 31.55 | 30.66 | 30.66 | -2.33% | 3,395 | 10,548,809 |
| 2024-06-26 | 30.29 | 31.43 | 30 | 31.39 | +3.67% | 3,047 | 9,383,890 |
| 2024-06-25 | 30 | 30.53 | 29.86 | 30.28 | +0.93% | 2,503 | 7,557,242 |
| 2024-06-24 | 31.32 | 31.7 | 29.94 | 30 | -4.76% | 5,591 | 16,983,334 |
| 2024-06-21 | 32.04 | 32.45 | 31.49 | 31.5 | -2.57% | 4,149 | 13,195,964 |
| 2024-06-20 | 32.16 | 32.78 | 31.92 | 32.33 | +0.34% | 4,873 | 15,817,490 |
| 2024-06-19 | 32.35 | 32.87 | 32.22 | 32.22 | -0.98% | 3,125 | 10,129,199 |
| 2024-06-18 | 31.81 | 32.68 | 31.62 | 32.54 | +2.26% | 3,240 | 10,454,549 |
| 2024-06-17 | 31.69 | 31.96 | 31.44 | 31.82 | +0.22% | 2,035 | 6,470,258 |
| 2024-06-14 | 32.01 | 32.25 | 31.57 | 31.75 | -1.82% | 2,750 | 8,743,599 |
| 2024-06-13 | 32.36 | 32.69 | 31.92 | 32.34 | -0.06% | 3,640 | 11,769,034 |
| 2024-06-12 | 32.04 | 32.42 | 31.91 | 32.36 | +0.65% | 3,863 | 12,461,538 |
| 2024-06-11 | 31.85 | 32.23 | 31.3 | 32.15 | +0.94% | 3,873 | 12,325,187 |
| 2024-06-07 | 31.43 | 32.01 | 31.24 | 31.85 | +2.15% | 4,122 | 13,069,216 |
| 2024-06-06 | 32.06 | 32.53 | 31 | 31.18 | -2.65% | 5,961 | 18,778,956 |
| 2024-06-05 | 33.28 | 33.28 | 32.01 | 32.03 | -3.55% | 4,508 | 14,676,647 |
| 2024-06-04 | 33.38 | 33.52 | 32.46 | 33.21 | -0.92% | 5,182 | 17,016,676 |
| 2024-06-03 | 34.84 | 34.89 | 33.2 | 33.52 | -3.79% | 6,157 | 20,852,622 |
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：