股票概览
33
-1.46%
-0.49
33.2
开盘价
33.96
最高价
32.81
最低价
46,330
成交量
数据更新至: 2024-06-28
技术指标
34.04
MA5 (5日均线)
35.27
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 | 33.2 | 33.96 | 32.81 | 33 | -1.46% | 46,330 | 154,011,129 |
| 2024-06-27 | 34.2 | 34.74 | 33.36 | 33.49 | -2.36% | 30,397 | 103,006,462 |
| 2024-06-26 | 34.07 | 34.67 | 33.56 | 34.3 | +0.68% | 45,184 | 153,971,997 |
| 2024-06-25 | 35.2 | 35.58 | 33.66 | 34.07 | -3.57% | 54,194 | 185,777,329 |
| 2024-06-24 | 36.4 | 37.03 | 35.21 | 35.33 | -4.1% | 37,669 | 136,092,352 |
| 2024-06-21 | 36.2 | 38.19 | 36.01 | 36.84 | +0.66% | 53,852 | 201,031,072 |
| 2024-06-20 | 35.89 | 37.78 | 35.51 | 36.6 | +1.98% | 72,832 | 269,212,134 |
| 2024-06-19 | 35.81 | 36.59 | 34.58 | 35.89 | +1.5% | 84,271 | 298,138,126 |
| 2024-06-18 | 38.18 | 38.26 | 35.21 | 35.36 | -6.41% | 88,378 | 321,153,451 |
| 2024-06-17 | 37.12 | 38.49 | 36.7 | 37.78 | +2.22% | 61,808 | 233,844,359 |
| 2024-06-14 | 37.64 | 37.88 | 36.8 | 36.96 | -1.83% | 60,839 | 226,999,341 |
| 2024-06-13 | 37.68 | 38.35 | 37.32 | 37.65 | -0.08% | 54,830 | 207,330,486 |
| 2024-06-12 | 37.1 | 37.88 | 36.8 | 37.68 | +1.26% | 57,193 | 214,003,429 |
| 2024-06-11 | 34.29 | 37.4 | 33.76 | 37.21 | +8.55% | 85,561 | 309,326,051 |
| 2024-06-07 | 34.1 | 34.7 | 33.39 | 34.28 | +1.45% | 33,984 | 115,818,347 |
| 2024-06-06 | 34.41 | 34.78 | 33.24 | 33.79 | -0.62% | 44,417 | 150,748,074 |
| 2024-06-05 | 33.84 | 34.89 | 33.72 | 34 | +0.44% | 34,276 | 117,086,184 |
| 2024-06-04 | 33.9 | 34.43 | 33.53 | 33.85 | -0.85% | 30,474 | 102,986,960 |
| 2024-06-03 | 33.25 | 34.75 | 32.9 | 34.14 | +2.46% | 36,202 | 123,268,199 |
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：