股票概览
31.38
+5.2%
+1.55
29.85
开盘价
32.77
最高价
29.75
最低价
131,202
成交量
数据更新至: 2024-06-28
技术指标
30.58
MA5 (5日均线)
32.05
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 | 29.85 | 32.77 | 29.75 | 31.38 | +5.2% | 131,202 | 414,277,896 |
| 2024-06-27 | 30.44 | 30.66 | 29.83 | 29.83 | -2.61% | 58,730 | 176,863,808 |
| 2024-06-26 | 29.61 | 30.71 | 29.05 | 30.63 | +3.73% | 82,904 | 247,281,299 |
| 2024-06-25 | 31.58 | 31.75 | 29.33 | 29.53 | -6.37% | 113,745 | 342,658,908 |
| 2024-06-24 | 33.33 | 33.75 | 31.38 | 31.54 | -5.57% | 96,046 | 311,806,248 |
| 2024-06-21 | 32.9 | 33.68 | 32.17 | 33.4 | +0.09% | 90,536 | 299,610,583 |
| 2024-06-20 | 32.83 | 34.6 | 32.79 | 33.37 | +1.46% | 143,644 | 485,414,828 |
| 2024-06-19 | 33.78 | 33.98 | 32.58 | 32.89 | -2.63% | 107,674 | 355,784,766 |
| 2024-06-18 | 34.34 | 34.34 | 33.5 | 33.78 | -1.17% | 84,874 | 286,875,781 |
| 2024-06-17 | 33.1 | 34.65 | 33.01 | 34.18 | +3.14% | 120,107 | 409,487,005 |
| 2024-06-14 | 34 | 34.6 | 33.14 | 33.14 | -2.84% | 174,604 | 590,069,749 |
| 2024-06-13 | 33.74 | 35.22 | 33.58 | 34.11 | +0.44% | 136,865 | 471,283,700 |
| 2024-06-12 | 33.52 | 34.03 | 33.33 | 33.96 | +0.44% | 104,303 | 351,474,664 |
| 2024-06-11 | 31.75 | 33.88 | 31.54 | 33.81 | +6.66% | 133,225 | 439,206,872 |
| 2024-06-07 | 32.68 | 32.9 | 31.45 | 31.7 | -2.76% | 88,062 | 281,872,383 |
| 2024-06-06 | 32.99 | 33.41 | 32.05 | 32.6 | -0.55% | 100,508 | 328,228,236 |
| 2024-06-05 | 32.7 | 33.64 | 32.43 | 32.78 | +0.49% | 96,652 | 320,694,817 |
| 2024-06-04 | 32.41 | 32.87 | 32.04 | 32.62 | -0.06% | 85,089 | 275,144,454 |
| 2024-06-03 | 31.4 | 33.09 | 31.26 | 32.64 | +4.62% | 166,821 | 541,675,994 |
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：