股票概览
34.38
-0.98%
-0.34
34.44
开盘价
35.19
最高价
33.98
最低价
6,030
成交量
数据更新至: 2024-06-28
技术指标
35.32
MA5 (5日均线)
37.00
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 | 34.44 | 35.19 | 33.98 | 34.38 | -0.98% | 6,030 | 20,826,612 |
| 2024-06-27 | 36 | 36.55 | 34.52 | 34.72 | -4.72% | 4,297 | 15,148,861 |
| 2024-06-26 | 35.22 | 36.94 | 34.66 | 36.44 | +3.97% | 4,734 | 17,125,365 |
| 2024-06-25 | 36.22 | 36.22 | 34.52 | 35.05 | -2.67% | 3,923 | 13,849,073 |
| 2024-06-24 | 38.61 | 38.61 | 35.6 | 36.01 | -5.06% | 4,907 | 17,975,252 |
| 2024-06-21 | 38.87 | 38.87 | 37.5 | 37.93 | -3.29% | 2,937 | 11,131,442 |
| 2024-06-20 | 38.05 | 40.3 | 37.59 | 39.22 | +3.07% | 4,888 | 19,230,677 |
| 2024-06-19 | 39.1 | 39.35 | 37.81 | 38.05 | -3.01% | 2,834 | 10,862,979 |
| 2024-06-18 | 38.99 | 40.05 | 38.5 | 39.23 | +0.72% | 4,776 | 18,785,583 |
| 2024-06-17 | 39.77 | 39.9 | 38.8 | 38.95 | -2.23% | 3,117 | 12,232,170 |
| 2024-06-14 | 40.59 | 41.9 | 39.09 | 39.84 | -4.69% | 6,783 | 26,977,146 |
| 2024-06-13 | 40 | 42.58 | 39.02 | 41.8 | +4.45% | 5,714 | 23,527,448 |
| 2024-06-12 | 38.8 | 40.27 | 38.8 | 40.02 | +1.32% | 1,327 | 5,287,527 |
| 2024-06-11 | 37.99 | 39.55 | 37.25 | 39.5 | +3.29% | 3,128 | 12,055,866 |
| 2024-06-07 | 38.06 | 38.97 | 37.56 | 38.24 | +0.45% | 2,184 | 8,320,380 |
| 2024-06-06 | 40.3 | 40.51 | 37.5 | 38.07 | -6% | 6,584 | 25,516,933 |
| 2024-06-05 | 41.01 | 41.98 | 40.16 | 40.5 | -2.22% | 3,000 | 12,295,775 |
| 2024-06-04 | 42.36 | 42.61 | 41.05 | 41.42 | -2.36% | 1,755 | 7,297,756 |
| 2024-06-03 | 44.98 | 44.98 | 42.16 | 42.42 | -4.67% | 5,872 | 25,183,294 |
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：