股票概览
31.21
+3.52%
+1.06
29.98
开盘价
31.21
最高价
29.98
最低价
5,524
成交量
数据更新至: 2024-06-28
技术指标
30.93
MA5 (5日均线)
34.41
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 | 29.98 | 31.21 | 29.98 | 31.21 | +3.52% | 5,524 | 17,007,295 |
| 2024-06-27 | 30.93 | 31.21 | 30.11 | 30.15 | -2.87% | 2,595 | 7,922,771 |
| 2024-06-26 | 30.64 | 31.38 | 30.14 | 31.04 | +1.34% | 2,199 | 6,779,379 |
| 2024-06-25 | 31.5 | 32.4 | 30.54 | 30.63 | -3.16% | 6,087 | 19,098,867 |
| 2024-06-24 | 31.88 | 32.48 | 30.2 | 31.63 | +0.32% | 9,113 | 28,732,328 |
| 2024-06-21 | 31 | 31.59 | 29.9 | 31.53 | -0.06% | 5,772 | 17,703,453 |
| 2024-06-20 | 30.19 | 33.18 | 30.19 | 31.55 | -25.57% | 10,182 | 32,390,861 |
| 2024-06-19 | 42.5 | 43.31 | 41.82 | 42.39 | +0.21% | 2,231 | 9,497,769 |
| 2024-06-18 | 41.83 | 42.58 | 41.47 | 42.3 | +1.61% | 2,244 | 9,485,139 |
| 2024-06-17 | 41.27 | 41.82 | 41.13 | 41.63 | -0.64% | 1,901 | 7,878,787 |
| 2024-06-14 | 43.2 | 43.5 | 41.3 | 41.9 | -2.33% | 5,340 | 22,349,523 |
| 2024-06-13 | 39.87 | 45.77 | 39.62 | 42.9 | +7.68% | 8,463 | 36,558,332 |
| 2024-06-12 | 39.93 | 39.93 | 39.51 | 39.84 | +1.35% | 793 | 3,149,871 |
| 2024-06-11 | 39.8 | 39.8 | 38.88 | 39.31 | +0.03% | 617 | 2,422,140 |
| 2024-06-07 | 39.12 | 39.46 | 38.9 | 39.3 | +1.34% | 470 | 1,840,952 |
| 2024-06-06 | 40.28 | 40.28 | 38.76 | 38.78 | -2.76% | 1,194 | 4,685,042 |
| 2024-06-05 | 40.5 | 40.72 | 39.88 | 39.88 | -1.46% | 714 | 2,865,656 |
| 2024-06-04 | 40.82 | 41.67 | 40.23 | 40.47 | -0.86% | 741 | 3,001,000 |
| 2024-06-03 | 42.45 | 42.47 | 40.68 | 40.82 | -3.02% | 1,480 | 6,103,908 |
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：