股票概览
37.38
-3.44%
-1.33
37.65
开盘价
38.76
最高价
37.11
最低价
215,345
成交量
数据更新至: 2024-06-28
技术指标
39.02
MA5 (5日均线)
40.89
MA10 (10日均线)
39.04
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 | 37.65 | 38.76 | 37.11 | 37.38 | -3.44% | 215,345 | 815,129,369 |
| 2024-06-27 | 39.38 | 40.3 | 37.85 | 38.71 | -1.55% | 225,982 | 886,678,250 |
| 2024-06-26 | 39 | 39.75 | 37.8 | 39.32 | +1.34% | 206,858 | 804,898,394 |
| 2024-06-25 | 40.65 | 40.99 | 37.5 | 38.8 | -5.13% | 250,906 | 976,548,061 |
| 2024-06-24 | 41.89 | 43.1 | 40.21 | 40.9 | -4.31% | 204,345 | 847,806,953 |
| 2024-06-21 | 41.88 | 45.55 | 40.4 | 42.74 | +0.68% | 279,525 | 1,204,669,792 |
| 2024-06-20 | 44.04 | 45.76 | 42.07 | 42.45 | -3.87% | 332,118 | 1,453,694,640 |
| 2024-06-19 | 44.46 | 47.88 | 43.76 | 44.16 | -1.93% | 419,249 | 1,907,583,308 |
| 2024-06-18 | 39 | 46.89 | 39 | 45.03 | +14.14% | 415,282 | 1,769,330,763 |
| 2024-06-17 | 40.2 | 42.08 | 39.21 | 39.45 | +1.62% | 383,238 | 1,557,150,886 |
| 2024-06-14 | 35.21 | 40.55 | 35.01 | 38.82 | +9.44% | 407,146 | 1,520,723,715 |
| 2024-06-13 | 36 | 36.36 | 33.85 | 35.47 | -2.02% | 312,650 | 1,101,029,050 |
| 2024-06-12 | 36.64 | 37.89 | 35.9 | 36.2 | -2% | 336,885 | 1,241,254,871 |
| 2024-06-11 | 36.5 | 37.95 | 35.68 | 36.94 | -0.22% | 314,769 | 1,163,401,267 |
| 2024-06-07 | 41.02 | 42.2 | 35.62 | 37.02 | -9.22% | 434,954 | 1,673,237,789 |
| 2024-06-06 | 41.38 | 43.75 | 40.05 | 40.78 | -1.76% | 432,270 | 1,805,628,727 |
| 2024-06-05 | 42.14 | 44.44 | 39.4 | 41.51 | +2.32% | 505,243 | 2,130,120,755 |
| 2024-06-04 | 35.33 | 40.57 | 35.33 | 40.57 | +19.99% | 456,644 | 1,785,576,344 |
| 2024-06-03 | 32.56 | 35.33 | 31.99 | 33.81 | +10.31% | 337,428 | 1,131,297,257 |
| 2024-05-31 | 28.57 | 30.95 | 28.57 | 30.65 | +6.06% | 202,739 | 609,324,707 |
| 2024-05-30 | 28.8 | 29.5 | 28.35 | 28.9 | -0.45% | 125,296 | 362,709,932 |
| 2024-05-29 | 29.33 | 30.3 | 28.73 | 29.03 | +0.1% | 197,010 | 581,927,664 |
| 2024-05-28 | 28.05 | 29.8 | 27.7 | 29 | +0.87% | 193,414 | 558,464,501 |
| 2024-05-27 | 27.85 | 29.37 | 27.65 | 28.75 | +4.09% | 206,365 | 590,288,974 |
| 2024-05-24 | 26.99 | 28.32 | 26.3 | 27.62 | +2.56% | 141,220 | 386,994,418 |
| 2024-05-23 | 28 | 28 | 26.51 | 26.93 | -4.94% | 116,009 | 314,616,448 |
| 2024-05-22 | 28 | 29.11 | 27.18 | 28.33 | +1.18% | 167,210 | 470,987,283 |
| 2024-05-21 | 27.51 | 28.67 | 27.02 | 28 | +1.78% | 153,760 | 431,876,447 |
| 2024-05-20 | 26.3 | 27.76 | 26.11 | 27.51 | +4.68% | 157,803 | 428,618,924 |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | +1.86% | 80,511 | 210,800,144 |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.8 | +0.47% | 75,579 | 196,330,540 |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | -2.47% | 74,924 | 193,055,492 |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | +5.15% | 132,926 | 346,824,120 |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | -4.43% | 108,423 | 275,809,475 |
| 2024-05-10 | 27.1 | 27.42 | 26.12 | 26.2 | -5.28% | 140,976 | 374,524,109 |
| 2024-05-09 | 27.5 | 28.73 | 27.01 | 27.66 | -0.68% | 163,108 | 451,921,213 |
| 2024-05-08 | 27.6 | 29 | 27.6 | 27.85 | +0.91% | 202,751 | 574,434,644 |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.6 | -7.94% | 234,595 | 655,475,509 |
| 2024-05-06 | 28.7 | 31.52 | 28.7 | 29.98 | +9.82% | 306,839 | 922,511,589 |
| 2024-04-30 | 28.55 | 31.04 | 27 | 27.3 | +1.34% | 263,309 | 757,030,282 |
| 2024-04-29 | 26.34 | 28 | 25.37 | 26.94 | +12.96% | 224,753 | 594,626,366 |
| 2024-04-26 | 22.88 | 24.34 | 22.82 | 23.85 | +2.98% | 131,492 | 311,934,858 |
| 2024-04-25 | 23.2 | 23.86 | 23.05 | 23.16 | -1.78% | 113,764 | 265,687,482 |
| 2024-04-24 | 21.88 | 24.44 | 21.88 | 23.58 | +9.98% | 167,331 | 384,770,632 |
| 2024-04-23 | 20.53 | 22.18 | 20.4 | 21.44 | +4.89% | 128,632 | 275,472,986 |
| 2024-04-22 | 20.82 | 21.18 | 20.21 | 20.44 | -3.31% | 68,178 | 140,147,922 |
| 2024-04-19 | 21.3 | 21.44 | 20.64 | 21.14 | -0.7% | 89,621 | 188,479,323 |
| 2024-04-18 | 21.21 | 22.18 | 19.98 | 21.29 | -0.09% | 135,292 | 285,372,011 |
| 2024-04-17 | 20.13 | 21.55 | 20.13 | 21.31 | +6.98% | 134,091 | 283,661,638 |
| 2024-04-16 | 23.05 | 23.25 | 19.8 | 19.92 | -13.5% | 146,503 | 306,243,446 |
| 2024-04-15 | 23.89 | 24.9 | 22.45 | 23.03 | -3.07% | 127,213 | 301,384,512 |
| 2024-04-12 | 25.15 | 25.19 | 23.72 | 23.76 | -3.65% | 114,896 | 279,781,421 |
| 2024-04-11 | 24.77 | 25.5 | 24.5 | 24.66 | -1.75% | 113,854 | 283,859,900 |
| 2024-04-10 | 26.61 | 26.71 | 24.41 | 25.1 | -6.03% | 183,621 | 460,140,955 |
| 2024-04-09 | 29 | 29.8 | 26.26 | 26.71 | -7.9% | 196,807 | 537,759,567 |
| 2024-04-08 | 29.01 | 29.95 | 28 | 29 | +4.24% | 221,766 | 646,330,370 |
| 2024-04-03 | 29.4 | 29.68 | 26.56 | 27.82 | -8.09% | 202,744 | 567,369,743 |
| 2024-04-02 | 31.2 | 31.68 | 29.11 | 30.27 | -5.05% | 222,004 | 675,424,954 |
| 2024-04-01 | 30.34 | 33.6 | 30.18 | 31.88 | +6.16% | 260,466 | 822,673,280 |
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：