股票概览
31.27
-2.52%
-0.81
31.38
开盘价
32.6
最高价
31.05
最低价
5,071
成交量
数据更新至: 2024-06-28
技术指标
32.61
MA5 (5日均线)
34.15
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 | 31.38 | 32.6 | 31.05 | 31.27 | -2.52% | 5,071 | 16,035,039 |
| 2024-06-27 | 33.42 | 33.42 | 32.01 | 32.08 | -4.01% | 3,045 | 9,952,044 |
| 2024-06-26 | 33.12 | 33.65 | 32.82 | 33.42 | +1.4% | 3,497 | 11,622,576 |
| 2024-06-25 | 33.33 | 33.83 | 32.82 | 32.96 | -1.11% | 2,497 | 8,270,331 |
| 2024-06-24 | 35.35 | 35.63 | 33.2 | 33.33 | -6.32% | 6,981 | 23,665,095 |
| 2024-06-21 | 35.39 | 36.33 | 34.42 | 35.58 | +0.62% | 3,574 | 12,668,354 |
| 2024-06-20 | 35.16 | 36.42 | 35.11 | 35.36 | +0.17% | 5,058 | 18,097,837 |
| 2024-06-19 | 35.33 | 35.99 | 35.01 | 35.3 | -0.59% | 2,806 | 9,897,352 |
| 2024-06-18 | 36.59 | 36.68 | 35.18 | 35.51 | -3.32% | 8,327 | 29,751,661 |
| 2024-06-17 | 37.2 | 38.27 | 36.31 | 36.73 | -3.32% | 8,712 | 32,078,624 |
| 2024-06-14 | 38.9 | 39.33 | 36.8 | 37.99 | -1.48% | 5,547 | 20,921,867 |
| 2024-06-13 | 38.8 | 39.5 | 38.28 | 38.56 | -1.23% | 6,012 | 23,223,104 |
| 2024-06-12 | 37.42 | 39.67 | 37.42 | 39.04 | +3.17% | 8,571 | 33,125,596 |
| 2024-06-11 | 35.85 | 38 | 35.02 | 37.84 | +3.9% | 6,696 | 24,969,415 |
| 2024-06-07 | 36.35 | 37.88 | 36.22 | 36.42 | +0.19% | 3,490 | 12,896,151 |
| 2024-06-06 | 37.77 | 38.85 | 36.18 | 36.35 | -2.47% | 6,759 | 25,459,534 |
| 2024-06-05 | 37.48 | 38.85 | 36.58 | 37.27 | -0.53% | 7,609 | 28,788,559 |
| 2024-06-04 | 35.78 | 39 | 35.5 | 37.47 | +3.82% | 10,617 | 39,787,916 |
| 2024-06-03 | 37.14 | 37.5 | 35.62 | 36.09 | -4.3% | 12,111 | 44,150,737 |
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：