股票概览
31.75
+2.42%
+0.75
30.75
开盘价
32.21
最高价
30.66
最低价
11,351
成交量
数据更新至: 2024-06-28
技术指标
31.49
MA5 (5日均线)
32.50
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 | 30.75 | 32.21 | 30.66 | 31.75 | +2.42% | 11,351 | 35,996,700 |
| 2024-06-27 | 31.27 | 32.5 | 31 | 31 | -2.45% | 10,849 | 34,323,530 |
| 2024-06-26 | 31.06 | 31.85 | 30.41 | 31.78 | +2.35% | 12,124 | 37,922,074 |
| 2024-06-25 | 32.04 | 32.2 | 30.5 | 31.05 | -2.57% | 12,323 | 38,455,458 |
| 2024-06-24 | 33.13 | 33.94 | 31.83 | 31.87 | -5.4% | 18,056 | 59,205,252 |
| 2024-06-21 | 34.17 | 34.59 | 33.21 | 33.69 | -2.09% | 23,057 | 78,192,903 |
| 2024-06-20 | 34.85 | 36.89 | 34.08 | 34.41 | -0.26% | 44,779 | 159,777,542 |
| 2024-06-19 | 33.22 | 35.9 | 31.92 | 34.5 | +2.99% | 34,533 | 115,249,544 |
| 2024-06-18 | 31.4 | 33.75 | 30.96 | 33.5 | +6.69% | 32,562 | 105,231,247 |
| 2024-06-17 | 29.93 | 31.6 | 29.82 | 31.4 | +4.25% | 23,031 | 71,606,383 |
| 2024-06-14 | 30.1 | 30.39 | 29.51 | 30.12 | -0.43% | 11,842 | 35,414,778 |
| 2024-06-13 | 28.94 | 31.25 | 28.94 | 30.25 | +3.74% | 23,243 | 70,500,198 |
| 2024-06-12 | 28.86 | 29.64 | 28.86 | 29.16 | +0.1% | 8,578 | 25,088,887 |
| 2024-06-11 | 27.09 | 29.38 | 26.6 | 29.13 | +7.06% | 16,262 | 46,232,647 |
| 2024-06-07 | 27.35 | 28.29 | 26.83 | 27.21 | +0.04% | 9,372 | 25,757,963 |
| 2024-06-06 | 28.47 | 29.69 | 27.01 | 27.2 | -5.16% | 16,397 | 46,142,817 |
| 2024-06-05 | 29 | 29.78 | 28.68 | 28.68 | -1.24% | 11,212 | 32,847,188 |
| 2024-06-04 | 30.4 | 30.46 | 28.6 | 29.04 | -5.07% | 16,885 | 49,278,846 |
| 2024-06-03 | 30.12 | 31.26 | 30.12 | 30.59 | +1.63% | 15,368 | 47,245,490 |
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：