股票概览
30.36
-1.59%
-0.49
31.1
开盘价
31.42
最高价
30.11
最低价
17,364
成交量
数据更新至: 2024-06-28
技术指标
32.55
MA5 (5日均线)
34.66
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 | 31.1 | 31.42 | 30.11 | 30.36 | -1.59% | 17,364 | 53,563,504 |
| 2024-06-27 | 32.67 | 32.89 | 30.6 | 30.85 | -6.83% | 21,277 | 67,927,525 |
| 2024-06-26 | 33 | 33.16 | 31.57 | 33.11 | +2.03% | 26,627 | 86,429,399 |
| 2024-06-25 | 35.1 | 35.87 | 32.01 | 32.45 | -9.86% | 34,724 | 116,109,776 |
| 2024-06-24 | 42 | 42.8 | 35.61 | 36 | -16.38% | 52,461 | 205,125,526 |
| 2024-06-21 | 44.02 | 47.7 | 39.37 | 43.05 | +5.67% | 62,704 | 277,500,169 |
| 2024-06-20 | 39 | 40.74 | 39 | 40.74 | +20% | 22,254 | 89,682,276 |
| 2024-06-19 | 33.6 | 36 | 32.19 | 33.95 | +1.56% | 25,192 | 85,621,655 |
| 2024-06-18 | 32.04 | 34.16 | 32.04 | 33.43 | +2.26% | 13,761 | 46,049,139 |
| 2024-06-17 | 31.39 | 33.49 | 30.8 | 32.69 | +0.93% | 13,489 | 43,495,877 |
| 2024-06-14 | 31.66 | 32.4 | 31 | 32.39 | -1.16% | 12,485 | 39,498,876 |
| 2024-06-13 | 30.58 | 34.88 | 29.73 | 32.77 | +9.23% | 22,332 | 73,916,112 |
| 2024-06-12 | 30.03 | 30.38 | 29.9 | 30 | +0.33% | 970 | 2,925,892 |
| 2024-06-11 | 29.39 | 30.07 | 28.54 | 29.9 | +2.29% | 1,857 | 5,484,268 |
| 2024-06-07 | 31 | 31 | 29.01 | 29.23 | +2.63% | 1,499 | 4,423,379 |
| 2024-06-06 | 29.3 | 30.15 | 28.1 | 28.48 | -2.8% | 1,633 | 4,693,301 |
| 2024-06-05 | 29.33 | 30.25 | 29.06 | 29.3 | -0.95% | 989 | 2,932,297 |
| 2024-06-04 | 29.35 | 30.47 | 29.16 | 29.58 | -1.2% | 1,576 | 4,648,967 |
| 2024-06-03 | 30.28 | 30.97 | 29.5 | 29.94 | -1.19% | 2,766 | 8,415,273 |
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：