股票概览
35.19
-0.48%
-0.17
35
开盘价
36.14
最高价
34.64
最低价
3,799
成交量
数据更新至: 2024-06-28
技术指标
35.18
MA5 (5日均线)
36.11
MA10 (10日均线)
36.55
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 | 35 | 36.14 | 34.64 | 35.19 | -0.48% | 3,799 | 13,473,510 |
| 2024-06-27 | 36 | 36.34 | 35.26 | 35.36 | -1.78% | 3,949 | 14,139,439 |
| 2024-06-26 | 34.94 | 36 | 34.25 | 36 | +3.6% | 5,366 | 18,929,319 |
| 2024-06-25 | 34.6 | 35.22 | 34.28 | 34.75 | +0.4% | 4,195 | 14,612,367 |
| 2024-06-24 | 36 | 36.32 | 34.5 | 34.61 | -4.79% | 5,435 | 19,052,505 |
| 2024-06-21 | 36.99 | 37.48 | 36 | 36.35 | -1.28% | 3,148 | 11,449,727 |
| 2024-06-20 | 37.65 | 37.94 | 36.74 | 36.82 | -2.26% | 3,714 | 13,846,969 |
| 2024-06-19 | 37.48 | 38.25 | 37.1 | 37.67 | +0.88% | 4,633 | 17,389,519 |
| 2024-06-18 | 37.24 | 37.7 | 37 | 37.34 | +0.92% | 4,323 | 16,129,290 |
| 2024-06-17 | 36.89 | 37.42 | 36.42 | 37 | +0.3% | 5,409 | 20,044,745 |
| 2024-06-14 | 37.57 | 37.63 | 36.65 | 36.89 | -1.36% | 4,552 | 16,873,646 |
| 2024-06-13 | 36.71 | 38.47 | 36.4 | 37.4 | +1.77% | 7,185 | 26,949,067 |
| 2024-06-12 | 35.94 | 37 | 35.94 | 36.75 | +2.23% | 4,663 | 17,025,878 |
| 2024-06-11 | 35.77 | 36.1 | 34.47 | 35.95 | +1.44% | 5,039 | 17,810,891 |
| 2024-06-07 | 34.69 | 35.68 | 34.62 | 35.44 | +2.49% | 5,209 | 18,372,073 |
| 2024-06-06 | 36.52 | 36.82 | 34.08 | 34.58 | -5.05% | 8,046 | 28,242,318 |
| 2024-06-05 | 37.38 | 37.77 | 36.36 | 36.42 | -2.75% | 4,536 | 16,803,643 |
| 2024-06-04 | 38.51 | 38.74 | 37 | 37.45 | -3.78% | 7,585 | 28,430,163 |
| 2024-06-03 | 40.05 | 40.05 | 38.56 | 38.92 | -2.82% | 5,739 | 22,516,953 |
| 2024-05-31 | 39.37 | 40.39 | 39.37 | 40.05 | +1.62% | 5,086 | 20,319,158 |
| 2024-05-30 | 39.42 | 39.73 | 39.08 | 39.41 | +0.23% | 3,611 | 14,224,658 |
| 2024-05-29 | 39.13 | 40.1 | 39 | 39.32 | +0.08% | 3,008 | 11,901,716 |
| 2024-05-28 | 39.39 | 39.97 | 39.05 | 39.29 | -0.93% | 3,279 | 12,926,180 |
| 2024-05-27 | 39.56 | 40.17 | 38.9 | 39.66 | +0.41% | 4,489 | 17,684,727 |
| 2024-05-24 | 40.35 | 40.79 | 39.45 | 39.5 | -2.06% | 4,802 | 19,175,084 |
| 2024-05-23 | 40.99 | 41.18 | 40.1 | 40.33 | -1.54% | 4,133 | 16,802,451 |
| 2024-05-22 | 40.78 | 41.2 | 40.32 | 40.96 | +0.44% | 3,293 | 13,430,490 |
| 2024-05-21 | 41.41 | 41.41 | 40.54 | 40.78 | -1.19% | 3,111 | 12,687,907 |
| 2024-05-20 | 41.48 | 42.1 | 41 | 41.27 | -0.51% | 4,301 | 17,833,436 |
| 2024-05-17 | 40.47 | 41.49 | 40.47 | 41.48 | +1.47% | 3,419 | 14,067,391 |
| 2024-05-16 | 41 | 41.6 | 40.72 | 40.88 | -1.54% | 4,045 | 16,609,151 |
| 2024-05-15 | 41.66 | 41.99 | 41.18 | 41.52 | -0.57% | 3,159 | 13,147,871 |
| 2024-05-14 | 41.62 | 42.45 | 41.51 | 41.76 | +0.34% | 4,109 | 17,167,460 |
| 2024-05-13 | 42.35 | 42.35 | 41 | 41.62 | -2.28% | 4,573 | 19,015,652 |
| 2024-05-10 | 43.3 | 43.35 | 42.21 | 42.59 | -1.64% | 6,191 | 26,350,044 |
| 2024-05-09 | 41.6 | 43.42 | 41.6 | 43.3 | +4.11% | 8,009 | 34,400,736 |
| 2024-05-08 | 42.8 | 43.04 | 41.52 | 41.59 | -2.83% | 7,085 | 29,816,049 |
| 2024-05-07 | 42.78 | 42.88 | 42.12 | 42.8 | +0.45% | 6,329 | 26,905,544 |
| 2024-05-06 | 41.86 | 42.94 | 41.33 | 42.61 | +2.77% | 8,843 | 37,278,446 |
| 2024-04-30 | 40.2 | 41.68 | 39.88 | 41.46 | +3.13% | 12,431 | 50,812,055 |
| 2024-04-29 | 39.45 | 40.56 | 39.45 | 40.2 | +1.69% | 9,380 | 37,589,470 |
| 2024-04-26 | 39.18 | 39.73 | 38.62 | 39.53 | -0.33% | 8,935 | 34,998,511 |
| 2024-04-25 | 38.47 | 40.4 | 37.7 | 39.66 | +5.2% | 15,151 | 59,866,680 |
| 2024-04-24 | 36.94 | 37.74 | 36.7 | 37.7 | +2.75% | 6,558 | 24,515,025 |
| 2024-04-23 | 36 | 36.98 | 36 | 36.69 | +0.77% | 6,437 | 23,606,259 |
| 2024-04-22 | 35.99 | 36.72 | 35 | 36.41 | -0.19% | 5,744 | 20,761,422 |
| 2024-04-19 | 36.6 | 37.1 | 36.03 | 36.48 | -0.11% | 5,987 | 21,846,966 |
| 2024-04-18 | 37.28 | 37.49 | 35.8 | 36.52 | -0.81% | 7,889 | 28,992,371 |
| 2024-04-17 | 34.59 | 37.27 | 34.59 | 36.82 | +6.23% | 12,124 | 44,339,608 |
| 2024-04-16 | 36.53 | 36.53 | 33.37 | 34.66 | -6.2% | 11,272 | 38,821,076 |
| 2024-04-15 | 39.13 | 40.1 | 36.01 | 36.95 | -6.46% | 11,103 | 41,666,443 |
| 2024-04-12 | 40.97 | 41.24 | 39.41 | 39.5 | -4.7% | 9,282 | 37,069,668 |
| 2024-04-11 | 41.18 | 42 | 40.08 | 41.45 | +0.68% | 5,957 | 24,629,149 |
| 2024-04-10 | 43.02 | 43.24 | 40.86 | 41.17 | -4.26% | 6,997 | 29,050,727 |
| 2024-04-09 | 41.36 | 43.24 | 41.18 | 43 | +3.94% | 8,827 | 37,723,605 |
| 2024-04-08 | 44.1 | 44.1 | 41.18 | 41.37 | -5.83% | 9,192 | 38,803,513 |
| 2024-04-03 | 45.16 | 45.2 | 43.7 | 43.93 | -3.75% | 7,398 | 32,755,778 |
| 2024-04-02 | 45.39 | 45.8 | 44.57 | 45.64 | +1.4% | 9,104 | 41,269,543 |
| 2024-04-01 | 44.37 | 45.01 | 43.53 | 45.01 | +3.04% | 6,569 | 29,291,199 |
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：