股票概览
32.1
+0.12%
+0.04
31.93
开盘价
32.8
最高价
31.69
最低价
2,014
成交量
数据更新至: 2024-06-28
技术指标
32.35
MA5 (5日均线)
33.69
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 | 31.93 | 32.8 | 31.69 | 32.1 | +0.12% | 2,014 | 6,499,220 |
| 2024-06-27 | 32.38 | 32.89 | 32.02 | 32.06 | -1.9% | 3,082 | 9,998,261 |
| 2024-06-26 | 31.77 | 32.94 | 31.77 | 32.68 | +1.4% | 3,152 | 10,201,783 |
| 2024-06-25 | 32.56 | 33.29 | 31.92 | 32.23 | -1.38% | 2,542 | 8,196,382 |
| 2024-06-24 | 35.2 | 35.58 | 31.2 | 32.68 | -8.25% | 5,080 | 16,940,040 |
| 2024-06-21 | 35.18 | 36.32 | 34.8 | 35.62 | -0.11% | 3,180 | 11,311,433 |
| 2024-06-20 | 34.56 | 35.95 | 34.56 | 35.66 | +2.86% | 4,391 | 15,604,143 |
| 2024-06-19 | 35.49 | 35.49 | 34.48 | 34.67 | +0.03% | 1,194 | 4,154,993 |
| 2024-06-18 | 36.66 | 36.66 | 34.46 | 34.66 | +0.32% | 1,976 | 6,889,153 |
| 2024-06-17 | 34.01 | 34.76 | 33.93 | 34.55 | +0.73% | 1,338 | 4,596,758 |
| 2024-06-14 | 34.54 | 35.6 | 34.11 | 34.3 | -2.56% | 1,889 | 6,515,652 |
| 2024-06-13 | 34.1 | 35.74 | 33.76 | 35.2 | +2.33% | 3,026 | 10,574,853 |
| 2024-06-12 | 34.28 | 34.86 | 33.66 | 34.4 | +1.56% | 1,926 | 6,614,078 |
| 2024-06-11 | 33.66 | 34.41 | 33.28 | 33.87 | +0.09% | 1,297 | 4,397,611 |
| 2024-06-07 | 33.33 | 34.07 | 33.33 | 33.84 | +1.9% | 1,508 | 5,089,462 |
| 2024-06-06 | 33.82 | 34.58 | 32.5 | 33.21 | -2.61% | 2,776 | 9,266,573 |
| 2024-06-05 | 34.11 | 34.88 | 34.06 | 34.1 | -1.39% | 1,301 | 4,478,994 |
| 2024-06-04 | 35.57 | 35.62 | 34.2 | 34.58 | -2.81% | 3,249 | 11,253,290 |
| 2024-06-03 | 36.09 | 36.54 | 35.42 | 35.58 | -0.95% | 3,366 | 12,140,016 |
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：