股票概览
36.72
+0.71%
+0.26
36.23
开盘价
37.62
最高价
36.2
最低价
29,442
成交量
数据更新至: 2024-06-28
技术指标
36.75
MA5 (5日均线)
38.48
MA10 (10日均线)
39.59
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 | 36.23 | 37.62 | 36.2 | 36.72 | +0.71% | 29,442 | 109,065,922 |
| 2024-06-27 | 37.13 | 37.57 | 36.42 | 36.46 | -2.72% | 21,815 | 80,657,534 |
| 2024-06-26 | 36.1 | 37.49 | 35.15 | 37.48 | +4.52% | 34,227 | 125,030,914 |
| 2024-06-25 | 37.24 | 37.6 | 35.35 | 35.86 | -3.65% | 35,160 | 127,402,130 |
| 2024-06-24 | 39.34 | 39.71 | 37.1 | 37.22 | -4.44% | 38,589 | 147,478,827 |
| 2024-06-21 | 39 | 39.5 | 38.13 | 38.95 | -0.61% | 28,559 | 110,740,722 |
| 2024-06-20 | 40.16 | 41.26 | 39.19 | 39.19 | -3.83% | 50,577 | 202,928,162 |
| 2024-06-19 | 41.69 | 42.17 | 40.6 | 40.75 | -2.79% | 47,642 | 196,337,365 |
| 2024-06-18 | 40.55 | 42.35 | 40.22 | 41.92 | +4.28% | 59,684 | 247,984,836 |
| 2024-06-17 | 39.92 | 40.85 | 39.67 | 40.2 | +0.02% | 26,978 | 108,892,735 |
| 2024-06-14 | 40.6 | 40.9 | 39.75 | 40.19 | -2.05% | 30,960 | 124,160,434 |
| 2024-06-13 | 40.58 | 41.8 | 40.2 | 41.03 | +0.79% | 45,740 | 187,978,738 |
| 2024-06-12 | 40.89 | 41.57 | 40.55 | 40.71 | -0.95% | 29,311 | 120,016,393 |
| 2024-06-11 | 38.58 | 41.43 | 37.47 | 41.1 | +6.48% | 57,188 | 228,448,231 |
| 2024-06-07 | 39.25 | 39.8 | 38.3 | 38.6 | -1.3% | 35,077 | 136,476,521 |
| 2024-06-06 | 41.2 | 41.68 | 39 | 39.11 | -5.65% | 64,956 | 260,883,269 |
| 2024-06-05 | 41 | 43.33 | 40.85 | 41.45 | +0.61% | 77,264 | 327,005,064 |
| 2024-06-04 | 41.48 | 42.58 | 40.75 | 41.2 | -1.67% | 54,350 | 224,563,989 |
| 2024-06-03 | 42 | 43.41 | 41.67 | 41.9 | +0.14% | 86,366 | 366,300,186 |
| 2024-05-31 | 40.55 | 42.5 | 40.21 | 41.84 | +3.03% | 72,845 | 302,539,760 |
| 2024-05-30 | 38.5 | 41.43 | 38.02 | 40.61 | +3.65% | 66,542 | 267,397,892 |
| 2024-05-29 | 41.38 | 42.38 | 39 | 39.18 | -1.58% | 45,408 | 183,796,437 |
| 2024-05-28 | 38.91 | 40.87 | 38.2 | 39.81 | +2.34% | 38,849 | 155,180,696 |
| 2024-05-27 | 38.77 | 38.9 | 37.08 | 38.9 | +0.36% | 31,801 | 120,100,649 |
| 2024-05-24 | 40.12 | 40.29 | 38.71 | 38.76 | -3.8% | 28,992 | 114,089,177 |
| 2024-05-23 | 41.39 | 41.49 | 40.21 | 40.29 | -2.73% | 30,203 | 123,097,504 |
| 2024-05-22 | 40.74 | 42 | 40.02 | 41.42 | +1.02% | 42,326 | 174,264,601 |
| 2024-05-21 | 41.38 | 42.14 | 39.95 | 41 | -0.85% | 54,389 | 221,714,995 |
| 2024-05-20 | 39.35 | 41.56 | 38.87 | 41.35 | +4.9% | 55,785 | 226,988,744 |
| 2024-05-17 | 39 | 39.71 | 38.26 | 39.42 | +1.44% | 26,936 | 105,308,238 |
| 2024-05-16 | 39.15 | 39.99 | 38.7 | 38.86 | -0.74% | 21,614 | 84,830,570 |
| 2024-05-15 | 39.3 | 40.37 | 38.5 | 39.15 | -0.63% | 23,576 | 93,265,702 |
| 2024-05-14 | 40.21 | 40.67 | 39.3 | 39.4 | -1.2% | 23,296 | 92,851,117 |
| 2024-05-13 | 41.39 | 41.39 | 39.71 | 39.88 | -3.95% | 36,628 | 147,042,001 |
| 2024-05-10 | 43 | 43.19 | 41.4 | 41.52 | -3.42% | 42,166 | 177,179,946 |
| 2024-05-09 | 42.89 | 43.35 | 42.53 | 42.99 | 0% | 45,501 | 195,453,120 |
| 2024-05-08 | 43.82 | 45.02 | 42.74 | 42.99 | -1.51% | 86,702 | 379,861,039 |
| 2024-05-07 | 41.22 | 45.22 | 40.56 | 43.65 | -18.62% | 95,705 | 416,948,474 |
| 2024-05-06 | 53.28 | 54.13 | 53 | 53.64 | +1.88% | 22,941 | 123,106,706 |
| 2024-04-30 | 53.24 | 53.49 | 51.73 | 52.65 | -1.11% | 23,760 | 124,557,716 |
| 2024-04-29 | 50.9 | 53.75 | 50.72 | 53.24 | +4.47% | 27,532 | 145,119,212 |
| 2024-04-26 | 50.45 | 51.68 | 50.34 | 50.96 | +0.91% | 25,692 | 131,421,295 |
| 2024-04-25 | 50.13 | 51.27 | 50.02 | 50.5 | +0.6% | 19,713 | 100,016,620 |
| 2024-04-24 | 48.45 | 50.3 | 48.41 | 50.2 | +3.19% | 24,905 | 123,735,623 |
| 2024-04-23 | 47.83 | 49.44 | 47.7 | 48.65 | +1.99% | 27,134 | 131,927,337 |
| 2024-04-22 | 46.12 | 48.31 | 44.58 | 47.7 | -1.41% | 28,728 | 135,469,168 |
| 2024-04-19 | 48 | 49.29 | 47.25 | 48.38 | -0.37% | 23,868 | 115,070,426 |
| 2024-04-18 | 48.77 | 49.85 | 47.38 | 48.56 | -0.55% | 25,282 | 122,840,893 |
| 2024-04-17 | 46.85 | 48.88 | 46.85 | 48.83 | +6.64% | 30,252 | 145,381,582 |
| 2024-04-16 | 48.66 | 49.8 | 45.6 | 45.79 | -7.53% | 33,641 | 157,813,115 |
| 2024-04-15 | 51.07 | 52 | 48.48 | 49.52 | -3.11% | 31,366 | 156,426,995 |
| 2024-04-12 | 50.59 | 52.45 | 49.93 | 51.11 | +1.05% | 24,708 | 126,105,105 |
| 2024-04-11 | 50.8 | 51.85 | 50.27 | 50.58 | -1.75% | 21,565 | 109,711,750 |
| 2024-04-10 | 53.5 | 53.5 | 50.59 | 51.48 | -4.13% | 23,603 | 121,725,744 |
| 2024-04-09 | 53.93 | 54.74 | 53.09 | 53.7 | -0.43% | 17,635 | 94,667,330 |
| 2024-04-08 | 56 | 56.28 | 53.9 | 53.93 | -4.65% | 24,571 | 134,804,295 |
| 2024-04-03 | 56.89 | 57.8 | 55.98 | 56.56 | -1.29% | 22,366 | 127,063,625 |
| 2024-04-02 | 58.65 | 58.65 | 56.31 | 57.3 | -2.22% | 30,872 | 176,854,092 |
| 2024-04-01 | 56.15 | 58.84 | 56.11 | 58.6 | +3.97% | 39,140 | 226,132,749 |
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：