股票概览
33.4
-1.18%
-0.4
34.25
开盘价
34.49
最高价
33.25
最低价
12,951
成交量
数据更新至: 2024-06-28
技术指标
33.84
MA5 (5日均线)
35.35
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 | 34.25 | 34.49 | 33.25 | 33.4 | -1.18% | 12,951 | 43,950,141 |
| 2024-06-27 | 34.69 | 35.1 | 33.76 | 33.8 | -2.54% | 12,890 | 44,232,731 |
| 2024-06-26 | 32.88 | 34.77 | 32.13 | 34.68 | +5.47% | 16,130 | 54,366,186 |
| 2024-06-25 | 34.32 | 34.46 | 32.4 | 32.88 | -4.5% | 17,072 | 56,940,044 |
| 2024-06-24 | 36.17 | 36.41 | 34.25 | 34.43 | -4.39% | 14,933 | 52,704,045 |
| 2024-06-21 | 36.5 | 36.76 | 35.34 | 36.01 | -2.52% | 15,578 | 56,073,468 |
| 2024-06-20 | 36.73 | 37.76 | 36.59 | 36.94 | +1.15% | 20,843 | 77,420,655 |
| 2024-06-19 | 37.72 | 38.05 | 36.38 | 36.52 | -3.49% | 19,036 | 70,535,438 |
| 2024-06-18 | 37.2 | 38.1 | 36.88 | 37.84 | +2.19% | 20,356 | 76,581,169 |
| 2024-06-17 | 37.43 | 38.1 | 36.72 | 37.03 | -0.96% | 21,923 | 81,856,436 |
| 2024-06-14 | 37.44 | 37.73 | 36.8 | 37.39 | -0.24% | 17,459 | 65,154,675 |
| 2024-06-13 | 36.37 | 38.44 | 36.08 | 37.48 | +4.23% | 26,568 | 99,170,414 |
| 2024-06-12 | 35.5 | 36.49 | 35.17 | 35.96 | +0.84% | 14,596 | 52,624,153 |
| 2024-06-11 | 33.66 | 35.66 | 33.42 | 35.66 | +4.42% | 14,015 | 48,583,662 |
| 2024-06-07 | 34.44 | 35 | 33.55 | 34.15 | +0.5% | 13,353 | 45,871,808 |
| 2024-06-06 | 35.58 | 35.9 | 33.77 | 33.98 | -3.93% | 18,407 | 63,591,410 |
| 2024-06-05 | 35.45 | 36.3 | 34.52 | 35.37 | -0.37% | 15,275 | 54,725,558 |
| 2024-06-04 | 37.84 | 37.84 | 35 | 35.5 | -4.26% | 23,972 | 86,988,712 |
| 2024-06-03 | 37.72 | 37.99 | 36.5 | 37.08 | -1.46% | 18,945 | 70,330,993 |
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：