股票概览
35
+2.16%
+0.74
34.5
开盘价
35.99
最高价
34.22
最低价
75,288
成交量
数据更新至: 2024-06-28
技术指标
34.53
MA5 (5日均线)
34.77
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 | 34.5 | 35.99 | 34.22 | 35 | +2.16% | 75,288 | 265,380,224 |
| 2024-06-27 | 36.05 | 36.05 | 33.97 | 34.26 | -5.62% | 91,680 | 317,741,332 |
| 2024-06-26 | 33.58 | 36.3 | 32.83 | 36.3 | +10.13% | 95,047 | 328,576,808 |
| 2024-06-25 | 34.1 | 34.58 | 32.52 | 32.96 | -3.46% | 98,089 | 326,874,721 |
| 2024-06-24 | 35.99 | 36.3 | 34 | 34.14 | -5.64% | 81,103 | 285,562,316 |
| 2024-06-21 | 33.99 | 36.33 | 33.71 | 36.18 | +5.94% | 107,501 | 380,609,189 |
| 2024-06-20 | 34.28 | 35.65 | 33.91 | 34.15 | -0.9% | 60,073 | 207,776,081 |
| 2024-06-19 | 35.07 | 35.07 | 34.28 | 34.46 | -1.68% | 41,314 | 142,931,469 |
| 2024-06-18 | 35.17 | 35.8 | 34.65 | 35.05 | -0.45% | 49,470 | 173,989,397 |
| 2024-06-17 | 34.89 | 35.39 | 34.62 | 35.21 | +0.86% | 48,733 | 170,601,193 |
| 2024-06-14 | 35.9 | 36.16 | 34.19 | 34.91 | -2.62% | 57,541 | 201,507,462 |
| 2024-06-13 | 36.12 | 36.41 | 35.6 | 35.85 | -0.83% | 51,561 | 185,441,736 |
| 2024-06-12 | 35.36 | 36.86 | 35.02 | 36.15 | +1.83% | 71,626 | 259,296,618 |
| 2024-06-11 | 34.7 | 35.6 | 33.88 | 35.5 | +2.96% | 51,816 | 180,646,715 |
| 2024-06-07 | 34.99 | 35.28 | 33.59 | 34.48 | -0.43% | 60,270 | 206,659,603 |
| 2024-06-06 | 35.5 | 35.75 | 34.09 | 34.63 | -2.34% | 69,483 | 240,687,052 |
| 2024-06-05 | 35.57 | 36.17 | 35.15 | 35.46 | -0.25% | 47,299 | 169,158,520 |
| 2024-06-04 | 35.26 | 35.77 | 34.9 | 35.55 | +0.54% | 45,088 | 159,586,786 |
| 2024-06-03 | 35.8 | 36.44 | 35 | 35.36 | -0.48% | 51,499 | 183,593,059 |
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：