股票概览
33.63
-2.21%
-0.76
34.98
开盘价
35.73
最高价
33.6
最低价
6,286
成交量
数据更新至: 2024-06-28
技术指标
35.53
MA5 (5日均线)
36.64
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 | 34.98 | 35.73 | 33.6 | 33.63 | -2.21% | 6,286 | 21,755,245 |
| 2024-06-27 | 35.6 | 35.95 | 34.12 | 34.39 | -4.63% | 5,527 | 19,431,804 |
| 2024-06-26 | 35.41 | 36.08 | 34.11 | 36.06 | +1.18% | 7,132 | 25,075,094 |
| 2024-06-25 | 37.52 | 38.07 | 35.6 | 35.64 | -6.04% | 8,227 | 29,969,371 |
| 2024-06-24 | 39.97 | 39.97 | 37.03 | 37.93 | -6.09% | 12,290 | 47,425,593 |
| 2024-06-21 | 37.5 | 40.65 | 36.03 | 40.39 | +5.18% | 19,105 | 73,989,996 |
| 2024-06-20 | 36.4 | 39.51 | 36.03 | 38.4 | +5.49% | 17,714 | 67,768,969 |
| 2024-06-19 | 36.79 | 37.05 | 35.55 | 36.4 | -1.09% | 5,020 | 18,119,894 |
| 2024-06-18 | 36.55 | 37.06 | 36.23 | 36.8 | 0% | 5,543 | 20,311,734 |
| 2024-06-17 | 36.05 | 37.37 | 35.6 | 36.8 | +0.19% | 6,439 | 23,554,905 |
| 2024-06-14 | 37 | 38 | 36.15 | 36.73 | -3.34% | 6,599 | 24,218,964 |
| 2024-06-13 | 33.95 | 38.99 | 33.91 | 38 | +10.27% | 10,961 | 40,639,072 |
| 2024-06-12 | 33.34 | 34.55 | 33.34 | 34.46 | +2.56% | 2,224 | 7,614,155 |
| 2024-06-11 | 33.5 | 33.93 | 32.05 | 33.6 | 0% | 3,398 | 11,245,327 |
| 2024-06-07 | 32.01 | 33.78 | 32.01 | 33.6 | +4.61% | 3,241 | 10,831,724 |
| 2024-06-06 | 33.02 | 33.49 | 31.8 | 32.12 | -2.67% | 2,085 | 6,732,154 |
| 2024-06-05 | 33.55 | 33.91 | 32.81 | 33 | -2.94% | 1,357 | 4,542,317 |
| 2024-06-04 | 34.96 | 34.97 | 32.51 | 34 | -1.73% | 3,649 | 12,166,728 |
| 2024-06-03 | 36.2 | 36.39 | 34 | 34.6 | -3.19% | 3,645 | 12,711,540 |
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：