股票概览
31.36
+0.03%
+0.01
31.3
开盘价
32.2
最高价
31.15
最低价
5,366
成交量
数据更新至: 2024-06-28
技术指标
31.41
MA5 (5日均线)
31.87
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 | 31.3 | 32.2 | 31.15 | 31.36 | +0.03% | 5,366 | 17,048,243 |
| 2024-06-27 | 31.9 | 32.17 | 31.34 | 31.35 | -2.64% | 3,951 | 12,500,347 |
| 2024-06-26 | 30.88 | 32.29 | 30.61 | 32.2 | +4.07% | 9,161 | 29,168,777 |
| 2024-06-25 | 31.24 | 31.53 | 30.35 | 30.94 | -0.77% | 9,426 | 29,202,632 |
| 2024-06-24 | 32.11 | 32.59 | 31.01 | 31.18 | -2.81% | 11,515 | 36,684,514 |
| 2024-06-21 | 31.89 | 32.5 | 31.1 | 32.08 | -0.53% | 8,569 | 27,186,383 |
| 2024-06-20 | 32.14 | 33.3 | 31.86 | 32.25 | +0.16% | 15,635 | 51,227,282 |
| 2024-06-19 | 32.95 | 33.03 | 32.1 | 32.2 | -1.98% | 8,967 | 29,088,578 |
| 2024-06-18 | 32.2 | 33.2 | 32.19 | 32.85 | +1.83% | 13,321 | 43,748,873 |
| 2024-06-17 | 30.29 | 32.5 | 30.05 | 32.26 | +6.47% | 21,962 | 69,803,938 |
| 2024-06-14 | 31.1 | 31.17 | 30.22 | 30.3 | -2.73% | 12,866 | 39,338,855 |
| 2024-06-13 | 31.05 | 32.39 | 30.81 | 31.15 | +0.55% | 17,281 | 54,726,088 |
| 2024-06-12 | 31.85 | 31.96 | 30.84 | 30.98 | -2.85% | 10,481 | 32,931,929 |
| 2024-06-11 | 29.5 | 32.15 | 29.25 | 31.89 | +7.41% | 15,716 | 48,945,076 |
| 2024-06-07 | 29.61 | 30.25 | 29.23 | 29.69 | +0.92% | 6,512 | 19,281,007 |
| 2024-06-06 | 30.33 | 30.66 | 29.2 | 29.42 | -2.52% | 8,928 | 26,644,043 |
| 2024-06-05 | 30.69 | 31.26 | 30.15 | 30.18 | -1.37% | 3,647 | 11,147,085 |
| 2024-06-04 | 31.1 | 31.37 | 30.25 | 30.6 | -2.52% | 5,047 | 15,472,054 |
| 2024-06-03 | 31.46 | 32.05 | 31.07 | 31.39 | -0.16% | 4,906 | 15,484,785 |
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：