股票概览
31.21
+1.89%
+0.58
30.8
开盘价
31.48
最高价
30.35
最低价
13,574
成交量
数据更新至: 2024-06-28
技术指标
31.45
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 | 30.8 | 31.48 | 30.35 | 31.21 | +1.89% | 13,574 | 42,270,711 |
| 2024-06-27 | 31.25 | 31.83 | 30.28 | 30.63 | -4.49% | 17,369 | 54,033,571 |
| 2024-06-26 | 31.49 | 32.13 | 30.2 | 32.07 | +0.34% | 21,569 | 66,978,844 |
| 2024-06-25 | 31.37 | 33 | 30.79 | 31.96 | +1.85% | 30,198 | 96,995,594 |
| 2024-06-24 | 33 | 33.78 | 31.05 | 31.38 | -9.02% | 34,998 | 113,418,129 |
| 2024-06-21 | 38.46 | 38.46 | 34.49 | 34.49 | -4.19% | 64,108 | 234,829,225 |
| 2024-06-20 | 31.51 | 36 | 31.19 | 36 | +20% | 40,278 | 142,173,404 |
| 2024-06-19 | 30.03 | 30.2 | 29.71 | 30 | -0.07% | 4,067 | 12,188,693 |
| 2024-06-18 | 29.5 | 30.1 | 29.14 | 30.02 | +1.56% | 4,567 | 13,655,497 |
| 2024-06-17 | 29.18 | 30.37 | 29.01 | 29.56 | +1.37% | 5,291 | 15,714,484 |
| 2024-06-14 | 29.77 | 30.06 | 29.01 | 29.16 | -3.03% | 6,819 | 19,981,063 |
| 2024-06-13 | 28.5 | 30.83 | 28.15 | 30.07 | +6.07% | 10,876 | 32,389,333 |
| 2024-06-12 | 28.17 | 28.65 | 27.57 | 28.35 | +0.5% | 3,693 | 10,501,205 |
| 2024-06-11 | 27.4 | 28.37 | 26.58 | 28.21 | +2.58% | 3,339 | 9,222,063 |
| 2024-06-07 | 27.08 | 27.76 | 27.08 | 27.5 | +1.63% | 3,087 | 8,501,517 |
| 2024-06-06 | 28.45 | 28.74 | 27 | 27.06 | -4.89% | 4,629 | 12,775,588 |
| 2024-06-05 | 29 | 29.19 | 28.44 | 28.45 | -1.96% | 2,732 | 7,879,171 |
| 2024-06-04 | 29.73 | 29.73 | 28.78 | 29.02 | -2.42% | 4,185 | 12,127,358 |
| 2024-06-03 | 30.5 | 30.5 | 29.55 | 29.74 | -2.75% | 5,348 | 16,026,130 |
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：