股票概览
32.22
+2.25%
+0.71
31.34
开盘价
32.83
最高价
31
最低价
22,389
成交量
数据更新至: 2024-06-28
技术指标
32.05
MA5 (5日均线)
33.52
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 | 31.34 | 32.83 | 31 | 32.22 | +2.25% | 22,389 | 72,304,695 |
| 2024-06-27 | 32.21 | 33.13 | 31.47 | 31.51 | -2.81% | 23,683 | 76,511,997 |
| 2024-06-26 | 31.2 | 32.64 | 30.55 | 32.42 | +4.24% | 21,565 | 68,419,565 |
| 2024-06-25 | 32.7 | 33.25 | 30.88 | 31.1 | -5.79% | 31,655 | 100,344,605 |
| 2024-06-24 | 34.69 | 35.68 | 32.95 | 33.01 | -5.42% | 33,464 | 115,347,448 |
| 2024-06-21 | 34.52 | 35.02 | 33.8 | 34.9 | -0.88% | 30,299 | 104,361,226 |
| 2024-06-20 | 35.18 | 37.11 | 34.82 | 35.21 | +0.09% | 56,704 | 203,608,465 |
| 2024-06-19 | 35.12 | 35.55 | 34.05 | 35.18 | +0.66% | 33,902 | 118,242,900 |
| 2024-06-18 | 35.27 | 35.55 | 34.48 | 34.95 | +0.63% | 27,671 | 96,669,634 |
| 2024-06-17 | 33.97 | 35.12 | 33.75 | 34.73 | +1.91% | 27,125 | 93,731,522 |
| 2024-06-14 | 34.37 | 34.61 | 33.7 | 34.08 | -2.8% | 26,697 | 91,042,747 |
| 2024-06-13 | 33.93 | 36.2 | 33.86 | 35.06 | +3.57% | 49,276 | 172,226,191 |
| 2024-06-12 | 33.55 | 34.3 | 33.42 | 33.85 | +0.92% | 25,660 | 86,985,760 |
| 2024-06-11 | 31.48 | 33.8 | 31.02 | 33.54 | +5.64% | 30,537 | 100,354,118 |
| 2024-06-07 | 31.88 | 33.02 | 31.51 | 31.75 | +0.13% | 21,070 | 67,643,654 |
| 2024-06-06 | 32.98 | 33.66 | 31.67 | 31.71 | -2.76% | 24,310 | 79,282,578 |
| 2024-06-05 | 33.01 | 34.1 | 32.6 | 32.61 | -1.75% | 22,312 | 74,473,417 |
| 2024-06-04 | 33.82 | 33.82 | 32.26 | 33.19 | -2.78% | 27,487 | 90,638,020 |
| 2024-06-03 | 34.23 | 35.13 | 33.59 | 34.14 | +0.26% | 33,839 | 116,437,100 |
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：