股票概览
31.24
+0.64%
+0.2
31.14
开盘价
31.77
最高价
31
最低价
13,025
成交量
数据更新至: 2024-06-28
技术指标
31.49
MA5 (5日均线)
32.73
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 | 31.14 | 31.77 | 31 | 31.24 | +0.64% | 13,025 | 40,951,871 |
| 2024-06-27 | 31.98 | 31.98 | 31.03 | 31.04 | -3.03% | 12,146 | 38,151,869 |
| 2024-06-26 | 31.41 | 32.05 | 31.07 | 32.01 | +1.49% | 12,690 | 40,203,768 |
| 2024-06-25 | 31.74 | 32.12 | 31.31 | 31.54 | -0.28% | 9,162 | 28,987,751 |
| 2024-06-24 | 32.72 | 32.9 | 31.59 | 31.63 | -4.12% | 19,216 | 61,572,083 |
| 2024-06-21 | 33.84 | 33.85 | 32.97 | 32.99 | -2.19% | 12,473 | 41,485,718 |
| 2024-06-20 | 34.32 | 34.5 | 33.61 | 33.73 | -1.52% | 15,006 | 50,900,616 |
| 2024-06-19 | 37 | 37 | 34.2 | 34.25 | -1.1% | 22,339 | 77,692,534 |
| 2024-06-18 | 34.68 | 35.17 | 34.08 | 34.63 | +1.05% | 17,288 | 59,974,383 |
| 2024-06-17 | 33.33 | 34.57 | 33.14 | 34.27 | +2.85% | 19,405 | 66,232,357 |
| 2024-06-14 | 34.01 | 34.01 | 32.31 | 33.32 | -4% | 21,793 | 72,083,403 |
| 2024-06-13 | 34.45 | 35.22 | 33.89 | 34.71 | +0.61% | 16,426 | 56,748,261 |
| 2024-06-12 | 34.38 | 34.67 | 34.04 | 34.5 | +0.35% | 12,205 | 42,072,183 |
| 2024-06-11 | 33.7 | 34.49 | 33.19 | 34.38 | +1.84% | 13,294 | 45,140,016 |
| 2024-06-07 | 34.78 | 35.2 | 33.56 | 33.76 | -2.34% | 16,927 | 57,763,041 |
| 2024-06-06 | 35.57 | 36.1 | 34.5 | 34.57 | -2.89% | 20,378 | 71,378,830 |
| 2024-06-05 | 35.24 | 36.83 | 35.23 | 35.6 | +0.59% | 28,893 | 104,544,192 |
| 2024-06-04 | 35.74 | 35.75 | 34.8 | 35.39 | -0.98% | 14,151 | 49,868,807 |
| 2024-06-03 | 35.33 | 35.75 | 34.46 | 35.74 | +1.02% | 18,348 | 64,599,386 |
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：