股票概览
31.37
+0.54%
+0.17
30.99
开盘价
32.15
最高价
30.62
最低价
11,633
成交量
数据更新至: 2024-06-28
技术指标
31.82
MA5 (5日均线)
32.71
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 | 30.99 | 32.15 | 30.62 | 31.37 | +0.54% | 11,633 | 36,835,094 |
| 2024-06-27 | 32.12 | 32.38 | 31 | 31.2 | -3.64% | 14,963 | 47,450,715 |
| 2024-06-26 | 31.26 | 32.38 | 30.5 | 32.38 | +2.31% | 18,050 | 56,756,764 |
| 2024-06-25 | 32.5 | 32.8 | 31.11 | 31.65 | -2.65% | 17,902 | 57,004,753 |
| 2024-06-24 | 33.9 | 35.29 | 32.51 | 32.51 | -5.52% | 28,510 | 96,779,529 |
| 2024-06-21 | 34.8 | 35 | 33.55 | 34.41 | -2.58% | 32,114 | 109,834,357 |
| 2024-06-20 | 33.82 | 38.8 | 33.68 | 35.32 | +7.62% | 53,971 | 194,574,149 |
| 2024-06-19 | 32.75 | 33.59 | 32.03 | 32.82 | -0.55% | 12,821 | 41,961,296 |
| 2024-06-18 | 32.25 | 33.66 | 32.25 | 33 | +1.85% | 12,393 | 40,885,168 |
| 2024-06-17 | 32.1 | 32.7 | 31.59 | 32.4 | +0.78% | 12,987 | 41,983,231 |
| 2024-06-14 | 31.98 | 32.57 | 31.51 | 32.15 | -1.41% | 14,697 | 46,966,758 |
| 2024-06-13 | 30.68 | 34.7 | 30.33 | 32.61 | +6.95% | 27,382 | 89,927,586 |
| 2024-06-12 | 30.18 | 30.74 | 30 | 30.49 | +1.03% | 5,540 | 16,907,341 |
| 2024-06-11 | 28.99 | 30.27 | 28.42 | 30.18 | +3.78% | 7,904 | 23,444,247 |
| 2024-06-07 | 28.65 | 29.38 | 28.63 | 29.08 | +1.43% | 4,335 | 12,613,505 |
| 2024-06-06 | 29.46 | 30.3 | 28.2 | 28.67 | -3.66% | 11,369 | 32,887,087 |
| 2024-06-05 | 30.06 | 30.46 | 29.67 | 29.76 | -1.03% | 5,121 | 15,393,332 |
| 2024-06-04 | 31.14 | 31.31 | 29.49 | 30.07 | -3.31% | 9,206 | 27,668,795 |
| 2024-06-03 | 31.49 | 31.98 | 30.82 | 31.1 | -1.27% | 7,929 | 24,976,958 |
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：