股票概览
29.74
-6.8%
-2.17
31.88
开盘价
31.89
最高价
29.53
最低价
26,705
成交量
数据更新至: 2024-06-28
技术指标
31.09
MA5 (5日均线)
30.88
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 | 31.88 | 31.89 | 29.53 | 29.74 | -6.8% | 26,705 | 81,272,078 |
| 2024-06-27 | 32.16 | 32.7 | 31.6 | 31.91 | -1.79% | 15,085 | 48,377,040 |
| 2024-06-26 | 30.46 | 32.53 | 30.4 | 32.49 | +7.02% | 22,671 | 72,029,242 |
| 2024-06-25 | 30.71 | 31 | 29.72 | 30.36 | -1.87% | 19,614 | 59,431,072 |
| 2024-06-24 | 31.25 | 32.28 | 30.5 | 30.94 | -1.78% | 17,624 | 55,747,185 |
| 2024-06-21 | 30.2 | 31.95 | 30 | 31.5 | +3.96% | 23,372 | 72,699,630 |
| 2024-06-20 | 30.61 | 31.82 | 30.24 | 30.3 | -0.98% | 12,195 | 37,714,487 |
| 2024-06-19 | 30.08 | 30.92 | 29.76 | 30.6 | +1.73% | 14,696 | 44,841,000 |
| 2024-06-18 | 30.3 | 30.72 | 29.5 | 30.08 | -2.5% | 19,211 | 58,144,843 |
| 2024-06-17 | 31.25 | 31.8 | 29.77 | 30.85 | -2.22% | 43,795 | 133,404,587 |
| 2024-06-14 | 34.65 | 34.65 | 31.23 | 31.55 | -9.7% | 30,314 | 98,494,120 |
| 2024-06-13 | 33.7 | 35.16 | 33.55 | 34.94 | +3.77% | 20,542 | 71,392,946 |
| 2024-06-12 | 33.3 | 34.03 | 32.91 | 33.67 | +0.15% | 16,746 | 55,976,310 |
| 2024-06-11 | 32 | 34.31 | 31.22 | 33.62 | +6.33% | 25,285 | 83,885,778 |
| 2024-06-07 | 32.65 | 32.94 | 31.58 | 31.62 | -1.4% | 14,786 | 47,413,226 |
| 2024-06-06 | 34.77 | 35.11 | 31.71 | 32.07 | -7.77% | 40,672 | 132,975,491 |
| 2024-06-05 | 35.07 | 35.83 | 34.3 | 34.77 | -0.63% | 14,670 | 51,841,356 |
| 2024-06-04 | 34.04 | 35.97 | 34.02 | 34.99 | +0.63% | 20,714 | 72,848,793 |
| 2024-06-03 | 37.25 | 37.27 | 33.31 | 34.77 | -6.71% | 59,401 | 205,334,762 |
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：