股票概览
31.5
+3.24%
+0.99
30.6
开盘价
31.97
最高价
30.52
最低价
7,637
成交量
数据更新至: 2024-06-28
技术指标
30.66
MA5 (5日均线)
31.73
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 | 30.6 | 31.97 | 30.52 | 31.5 | +3.24% | 7,637 | 24,076,456 |
| 2024-06-27 | 31.12 | 31.65 | 30.5 | 30.51 | -2.05% | 5,612 | 17,427,775 |
| 2024-06-26 | 29.76 | 31.25 | 29.7 | 31.15 | +3.45% | 6,719 | 20,560,752 |
| 2024-06-25 | 30.18 | 30.4 | 29.72 | 30.11 | +0.33% | 5,864 | 17,606,099 |
| 2024-06-24 | 31.66 | 31.86 | 30.01 | 30.01 | -5.95% | 7,557 | 23,276,273 |
| 2024-06-21 | 32.35 | 32.62 | 31.76 | 31.91 | -2.71% | 6,331 | 20,283,510 |
| 2024-06-20 | 32.86 | 33.67 | 32.56 | 32.8 | -0.15% | 8,359 | 27,722,523 |
| 2024-06-19 | 33.54 | 33.57 | 32.69 | 32.85 | -1.29% | 4,887 | 16,109,219 |
| 2024-06-18 | 32.93 | 34.1 | 32.91 | 33.28 | +0.18% | 5,174 | 17,302,793 |
| 2024-06-17 | 33.15 | 33.77 | 32.54 | 33.22 | +0.21% | 5,943 | 19,848,374 |
| 2024-06-14 | 33.58 | 33.78 | 32.9 | 33.15 | -1.34% | 6,271 | 20,826,788 |
| 2024-06-13 | 33 | 34.01 | 32.39 | 33.6 | +3.19% | 10,722 | 35,705,822 |
| 2024-06-12 | 32.68 | 32.92 | 32.3 | 32.56 | +0.12% | 5,369 | 17,541,243 |
| 2024-06-11 | 31.23 | 32.67 | 30.94 | 32.52 | +4.03% | 10,385 | 33,217,432 |
| 2024-06-07 | 31.8 | 32.31 | 31.2 | 31.26 | -1.67% | 10,102 | 31,970,887 |
| 2024-06-06 | 33.85 | 34.35 | 31.63 | 31.79 | -5.39% | 14,372 | 46,602,925 |
| 2024-06-05 | 34.02 | 34.58 | 33.6 | 33.6 | -2.1% | 8,235 | 27,972,272 |
| 2024-06-04 | 35.51 | 35.7 | 33.86 | 34.32 | -3.81% | 14,840 | 50,938,578 |
| 2024-06-03 | 36.27 | 36.59 | 35.44 | 35.68 | -0.97% | 8,179 | 29,355,277 |
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：