股票概览
33.69
-0.06%
-0.02
33.41
开盘价
33.95
最高价
33.41
最低价
2,046
成交量
数据更新至: 2024-06-28
技术指标
33.81
MA5 (5日均线)
33.42
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 | 33.41 | 33.95 | 33.41 | 33.69 | -0.06% | 2,046 | 6,912,102 |
| 2024-06-27 | 34.38 | 34.58 | 33.7 | 33.71 | -2.26% | 2,679 | 9,116,157 |
| 2024-06-26 | 33.48 | 34.54 | 33.27 | 34.49 | +2.4% | 3,003 | 10,265,464 |
| 2024-06-25 | 33.48 | 34.21 | 33.33 | 33.68 | +0.6% | 3,595 | 12,148,372 |
| 2024-06-24 | 34.18 | 34.64 | 33.4 | 33.48 | -3.24% | 4,021 | 13,646,159 |
| 2024-06-21 | 34.2 | 34.77 | 33.73 | 34.6 | +1.5% | 8,141 | 27,959,669 |
| 2024-06-20 | 32.41 | 34.29 | 32.09 | 34.09 | +5.71% | 13,935 | 46,761,660 |
| 2024-06-19 | 32.3 | 32.53 | 32.06 | 32.25 | +0.22% | 2,383 | 7,685,766 |
| 2024-06-18 | 32.03 | 32.23 | 31.88 | 32.18 | +0.37% | 3,058 | 9,806,595 |
| 2024-06-17 | 32.63 | 32.87 | 31.88 | 32.06 | -1.87% | 4,325 | 13,982,314 |
| 2024-06-14 | 33.39 | 33.39 | 32.49 | 32.67 | -2.16% | 3,825 | 12,533,693 |
| 2024-06-13 | 33.02 | 33.65 | 32.73 | 33.39 | +0.97% | 2,858 | 9,508,549 |
| 2024-06-12 | 32.81 | 33.35 | 32.81 | 33.07 | -0.03% | 1,885 | 6,238,436 |
| 2024-06-11 | 33.04 | 33.58 | 32.34 | 33.08 | +0.12% | 2,645 | 8,728,526 |
| 2024-06-07 | 32.01 | 33.07 | 32.01 | 33.04 | +2.32% | 2,204 | 7,226,849 |
| 2024-06-06 | 33.4 | 33.42 | 32.1 | 32.29 | -2.65% | 4,748 | 15,441,532 |
| 2024-06-05 | 33.68 | 33.81 | 33.14 | 33.17 | -0.99% | 2,171 | 7,251,165 |
| 2024-06-04 | 33.6 | 33.77 | 33.14 | 33.5 | -0.06% | 2,008 | 6,686,367 |
| 2024-06-03 | 34.72 | 34.73 | 33.4 | 33.52 | -3.07% | 3,024 | 10,276,850 |
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：