股票概览
34.26
+0.76%
+0.26
33.88
开盘价
35.48
最高价
33.88
最低价
13,259
成交量
数据更新至: 2024-06-28
技术指标
34.37
MA5 (5日均线)
35.76
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 | 33.88 | 35.48 | 33.88 | 34.26 | +0.76% | 13,259 | 45,946,477 |
| 2024-06-27 | 35.11 | 35.11 | 33.85 | 34 | -3.85% | 12,051 | 41,453,337 |
| 2024-06-26 | 34.33 | 35.61 | 33.82 | 35.36 | +2.79% | 15,118 | 52,656,228 |
| 2024-06-25 | 34.22 | 34.47 | 33.49 | 34.4 | +1.65% | 17,374 | 58,840,092 |
| 2024-06-24 | 35.1 | 35.49 | 33.8 | 33.84 | -5.66% | 21,045 | 72,866,456 |
| 2024-06-21 | 38.02 | 38.03 | 35.87 | 35.87 | -6.22% | 33,372 | 122,164,370 |
| 2024-06-20 | 37.55 | 39.53 | 37.45 | 38.25 | +2.14% | 47,215 | 183,106,309 |
| 2024-06-19 | 37.99 | 38.48 | 37.22 | 37.45 | -1.58% | 24,073 | 90,717,421 |
| 2024-06-18 | 36.33 | 38.66 | 36.33 | 38.05 | +5.29% | 34,724 | 130,765,116 |
| 2024-06-17 | 36.48 | 36.54 | 35.79 | 36.14 | -1.55% | 16,956 | 61,285,638 |
| 2024-06-14 | 37.3 | 37.55 | 36.5 | 36.71 | -2.88% | 25,958 | 95,523,436 |
| 2024-06-13 | 35.9 | 39.19 | 35.89 | 37.8 | +5.88% | 44,769 | 168,344,315 |
| 2024-06-12 | 35.48 | 36.2 | 35.25 | 35.7 | +0.76% | 11,766 | 42,106,132 |
| 2024-06-11 | 34.77 | 35.58 | 33.7 | 35.43 | +2.43% | 11,878 | 41,440,821 |
| 2024-06-07 | 35.42 | 35.72 | 34.16 | 34.59 | -1.23% | 14,904 | 51,868,199 |
| 2024-06-06 | 36.8 | 37.13 | 35 | 35.02 | -4.84% | 19,829 | 71,190,968 |
| 2024-06-05 | 36.35 | 37.48 | 35.83 | 36.8 | +0.68% | 18,921 | 69,406,501 |
| 2024-06-04 | 36.02 | 37.15 | 35.16 | 36.55 | +1.05% | 18,528 | 67,188,152 |
| 2024-06-03 | 37.27 | 37.3 | 35.75 | 36.17 | -3.57% | 25,399 | 92,731,221 |
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：