股票概览
36.06
+1.89%
+0.67
35.39
开盘价
36.68
最高价
35.2
最低价
6,025
成交量
数据更新至: 2024-06-28
技术指标
35.49
MA5 (5日均线)
36.60
MA10 (10日均线)
37.43
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 | 35.39 | 36.68 | 35.2 | 36.06 | +1.89% | 6,025 | 21,819,903 |
| 2024-06-27 | 35.73 | 36.25 | 35.36 | 35.39 | -1.56% | 4,973 | 17,806,901 |
| 2024-06-26 | 34.95 | 35.98 | 34.71 | 35.95 | +2.57% | 4,341 | 15,371,401 |
| 2024-06-25 | 34.99 | 35.25 | 34.66 | 35.05 | +0.14% | 4,842 | 16,906,154 |
| 2024-06-24 | 36.57 | 36.57 | 34.9 | 35 | -4.53% | 8,480 | 30,115,961 |
| 2024-06-21 | 37.5 | 37.53 | 36.65 | 36.66 | -1.87% | 5,004 | 18,484,969 |
| 2024-06-20 | 37.86 | 38.23 | 37.36 | 37.36 | -1.45% | 5,438 | 20,550,500 |
| 2024-06-19 | 38.3 | 38.3 | 37.76 | 37.91 | -1.04% | 4,091 | 15,527,230 |
| 2024-06-18 | 38.27 | 38.78 | 37.95 | 38.31 | +0.1% | 4,704 | 18,012,367 |
| 2024-06-17 | 37.9 | 38.35 | 37.58 | 38.27 | +0.84% | 4,584 | 17,490,700 |
| 2024-06-14 | 38 | 38 | 37.28 | 37.95 | -0.13% | 4,045 | 15,247,678 |
| 2024-06-13 | 37.86 | 38.27 | 37.5 | 38 | +0.42% | 5,259 | 19,946,683 |
| 2024-06-12 | 37.68 | 38.38 | 37.4 | 37.84 | +0.67% | 4,895 | 18,619,431 |
| 2024-06-11 | 36.99 | 37.65 | 36.31 | 37.59 | +1.57% | 4,680 | 17,343,811 |
| 2024-06-07 | 36.67 | 37.5 | 36.46 | 37.01 | +2.27% | 7,676 | 28,308,657 |
| 2024-06-06 | 38.7 | 38.99 | 36.01 | 36.19 | -6.49% | 19,221 | 70,804,288 |
| 2024-06-05 | 39.03 | 39.16 | 38.66 | 38.7 | -1.53% | 5,102 | 19,818,723 |
| 2024-06-04 | 39.95 | 39.95 | 38.5 | 39.3 | -1.6% | 7,862 | 30,658,325 |
| 2024-06-03 | 40.04 | 41.25 | 39.69 | 39.94 | -0.25% | 10,434 | 42,186,131 |
| 2024-05-31 | 38.83 | 40.49 | 38.8 | 40.04 | +3.17% | 9,204 | 36,726,106 |
| 2024-05-30 | 39.07 | 39.2 | 38.6 | 38.81 | -0.97% | 5,897 | 22,902,956 |
| 2024-05-29 | 39.13 | 39.8 | 38.88 | 39.19 | +0.13% | 4,179 | 16,477,841 |
| 2024-05-28 | 39.33 | 39.64 | 38.84 | 39.14 | -0.53% | 5,127 | 20,122,033 |
| 2024-05-27 | 39.27 | 39.59 | 38.38 | 39.35 | +0.23% | 6,918 | 26,848,200 |
| 2024-05-24 | 39.64 | 39.9 | 39.12 | 39.26 | -0.98% | 5,638 | 22,236,349 |
| 2024-05-23 | 40.3 | 40.37 | 39.5 | 39.65 | -2.7% | 9,161 | 36,467,211 |
| 2024-05-22 | 40.12 | 41.2 | 39.71 | 40.75 | +1.54% | 8,702 | 35,125,359 |
| 2024-05-21 | 40.29 | 40.3 | 39.71 | 40.13 | -0.59% | 4,731 | 18,930,717 |
| 2024-05-20 | 39.96 | 40.8 | 39.85 | 40.37 | +0.55% | 8,123 | 32,757,725 |
| 2024-05-17 | 39.79 | 40.21 | 39.62 | 40.15 | +0.4% | 7,981 | 31,885,707 |
| 2024-05-16 | 40.88 | 41.08 | 39.86 | 39.99 | -1.72% | 8,376 | 33,680,594 |
| 2024-05-15 | 41.12 | 41.5 | 40.69 | 40.69 | -1.02% | 5,346 | 21,859,299 |
| 2024-05-14 | 40.78 | 41.79 | 40.66 | 41.11 | +1.11% | 5,775 | 23,830,231 |
| 2024-05-13 | 40.46 | 41.49 | 40.35 | 40.66 | -1.21% | 9,554 | 39,090,875 |
| 2024-05-10 | 41.71 | 41.98 | 40.8 | 41.16 | -1.32% | 9,559 | 39,391,411 |
| 2024-05-09 | 41.19 | 42.07 | 40.91 | 41.71 | +0.43% | 11,925 | 49,752,263 |
| 2024-05-08 | 42.86 | 42.96 | 41.5 | 41.53 | -0.53% | 20,524 | 86,598,622 |
| 2024-05-07 | 41.43 | 42.39 | 41.22 | 41.75 | -0.02% | 13,230 | 55,336,599 |
| 2024-05-06 | 41.58 | 41.91 | 40.81 | 41.76 | +1.33% | 16,815 | 69,507,895 |
| 2024-04-30 | 40.3 | 41.88 | 40.3 | 41.21 | +2.49% | 27,422 | 112,627,418 |
| 2024-04-29 | 40.6 | 40.86 | 39.42 | 40.21 | -0.74% | 23,249 | 93,499,701 |
| 2024-04-26 | 39.51 | 40.69 | 39.5 | 40.51 | +1.71% | 17,912 | 72,223,827 |
| 2024-04-25 | 39.75 | 39.93 | 39.11 | 39.83 | -0.35% | 11,272 | 44,541,555 |
| 2024-04-24 | 40 | 40 | 39.14 | 39.97 | -0.15% | 11,991 | 47,423,292 |
| 2024-04-23 | 38.56 | 40.39 | 38.33 | 40.03 | +4.9% | 19,819 | 78,773,303 |
| 2024-04-22 | 38.36 | 38.83 | 37.13 | 38.16 | -1.04% | 6,658 | 25,358,868 |
| 2024-04-19 | 39.2 | 39.7 | 38.4 | 38.56 | -2.48% | 11,026 | 42,747,558 |
| 2024-04-18 | 38.7 | 40 | 38.22 | 39.54 | +1.75% | 12,835 | 50,396,068 |
| 2024-04-17 | 37.64 | 39 | 37.64 | 38.86 | +3.96% | 14,285 | 55,121,898 |
| 2024-04-16 | 39.6 | 39.6 | 36.7 | 37.38 | -5.61% | 15,936 | 59,986,515 |
| 2024-04-15 | 39.52 | 40.36 | 38.54 | 39.6 | -1.22% | 16,150 | 63,806,347 |
| 2024-04-12 | 38.51 | 41.1 | 38.5 | 40.09 | +5.11% | 26,603 | 106,979,554 |
| 2024-04-11 | 38.52 | 39.45 | 38.01 | 38.14 | -1.9% | 7,366 | 28,590,951 |
| 2024-04-10 | 39.48 | 39.48 | 38.22 | 38.88 | -1.52% | 6,937 | 26,936,426 |
| 2024-04-09 | 38.79 | 39.88 | 38.66 | 39.48 | +1.73% | 7,863 | 30,977,407 |
| 2024-04-08 | 39.65 | 40.18 | 38.6 | 38.81 | -2.63% | 12,233 | 48,011,826 |
| 2024-04-03 | 39.55 | 40.39 | 38.37 | 39.86 | +0.15% | 20,161 | 79,827,844 |
| 2024-04-02 | 39.37 | 40.9 | 38.93 | 39.8 | +3.27% | 25,630 | 102,450,930 |
| 2024-04-01 | 36.85 | 39.19 | 36.8 | 38.54 | +4.53% | 15,325 | 58,480,884 |
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：