股票概览
36.53
+1.08%
+0.39
36.1
开盘价
37.29
最高价
35.82
最低价
141,879
成交量
数据更新至: 2024-06-28
技术指标
36.53
MA5 (5日均线)
38.07
MA10 (10日均线)
38.57
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 | 36.1 | 37.29 | 35.82 | 36.53 | +1.08% | 141,879 | 521,384,758 |
| 2024-06-27 | 36.65 | 37.44 | 36.06 | 36.14 | -2.98% | 130,889 | 479,897,459 |
| 2024-06-26 | 35.96 | 37.49 | 35.1 | 37.25 | +3.62% | 166,716 | 607,748,505 |
| 2024-06-25 | 36.68 | 37.18 | 35.53 | 35.95 | -2.28% | 164,276 | 595,985,817 |
| 2024-06-24 | 37.37 | 38.37 | 36.5 | 36.79 | -2.52% | 169,341 | 634,531,169 |
| 2024-06-21 | 37.82 | 39.19 | 37.28 | 37.74 | -1.72% | 168,436 | 643,312,955 |
| 2024-06-20 | 40.62 | 40.8 | 38.17 | 38.4 | -6.89% | 276,845 | 1,094,912,750 |
| 2024-06-19 | 40.06 | 41.61 | 39.8 | 41.24 | +2.97% | 360,266 | 1,471,243,398 |
| 2024-06-18 | 40.17 | 40.43 | 39.51 | 40.05 | -1.48% | 234,099 | 935,403,322 |
| 2024-06-17 | 38.94 | 40.68 | 38.5 | 40.65 | +3.65% | 324,702 | 1,290,109,014 |
| 2024-06-14 | 37.99 | 39.58 | 37.62 | 39.22 | +1.74% | 298,444 | 1,153,874,878 |
| 2024-06-13 | 40.44 | 41.09 | 38.38 | 38.55 | -5.07% | 396,919 | 1,580,036,165 |
| 2024-06-12 | 40.83 | 40.99 | 39.84 | 40.61 | -2.59% | 362,788 | 1,465,196,497 |
| 2024-06-11 | 40.4 | 43.2 | 39.76 | 41.69 | +3.97% | 508,680 | 2,104,683,410 |
| 2024-06-07 | 38.6 | 42.8 | 38.23 | 40.1 | +2.58% | 515,725 | 2,114,010,677 |
| 2024-06-06 | 37.59 | 41.5 | 37.42 | 39.09 | +4.97% | 496,494 | 1,944,007,949 |
| 2024-06-05 | 37.35 | 39.5 | 37.16 | 37.24 | -0.03% | 320,225 | 1,224,012,205 |
| 2024-06-04 | 37.44 | 37.99 | 36 | 37.25 | -2.67% | 263,103 | 973,543,361 |
| 2024-06-03 | 38 | 39.12 | 37.3 | 38.27 | -0.75% | 348,366 | 1,329,054,829 |
| 2024-05-31 | 38.25 | 39.67 | 37.85 | 38.56 | -2.65% | 414,290 | 1,602,581,704 |
| 2024-05-30 | 36.81 | 41.05 | 36.8 | 39.61 | +5.46% | 587,654 | 2,281,613,582 |
| 2024-05-29 | 37.5 | 39.29 | 36.92 | 37.56 | -0.9% | 465,804 | 1,767,655,614 |
| 2024-05-28 | 36.18 | 39.69 | 35.82 | 37.9 | +8.91% | 613,378 | 2,283,855,587 |
| 2024-05-27 | 29 | 34.8 | 28.65 | 34.8 | +20% | 404,023 | 1,331,682,491 |
| 2024-05-24 | 29.92 | 30 | 28.99 | 29 | -3.3% | 65,892 | 193,720,882 |
| 2024-05-23 | 30.49 | 30.69 | 29.99 | 29.99 | -1.51% | 54,332 | 164,420,342 |
| 2024-05-22 | 30.36 | 30.66 | 29.85 | 30.45 | +0.3% | 63,240 | 191,757,862 |
| 2024-05-21 | 31.28 | 31.28 | 30.3 | 30.36 | -2.57% | 46,826 | 143,323,134 |
| 2024-05-20 | 30.92 | 31.45 | 30.81 | 31.16 | +0.58% | 59,946 | 186,581,894 |
| 2024-05-17 | 30.44 | 31 | 29.77 | 30.98 | +1.77% | 69,274 | 211,112,775 |
| 2024-05-16 | 30.89 | 31.16 | 30.41 | 30.44 | -17.1% | 54,088 | 166,654,998 |
| 2024-05-15 | 36.71 | 37.59 | 36.1 | 36.72 | +0.19% | 45,079 | 166,825,334 |
| 2024-05-14 | 36.74 | 37.37 | 36.44 | 36.65 | +0.14% | 37,096 | 136,237,526 |
| 2024-05-13 | 37.11 | 37.47 | 36.44 | 36.6 | -2.97% | 51,664 | 190,296,156 |
| 2024-05-10 | 38.73 | 38.91 | 37.66 | 37.72 | -3.21% | 65,873 | 250,749,500 |
| 2024-05-09 | 38.79 | 39.37 | 38.6 | 38.97 | +0.96% | 87,009 | 339,233,270 |
| 2024-05-08 | 38.3 | 39.1 | 37.93 | 38.6 | +0.1% | 80,424 | 310,091,352 |
| 2024-05-07 | 38.23 | 39.2 | 38.1 | 38.56 | +0.65% | 67,978 | 262,384,267 |
| 2024-05-06 | 38.91 | 39.11 | 38.18 | 38.31 | +0.37% | 68,275 | 263,118,112 |
| 2024-04-30 | 38.58 | 39.35 | 38.16 | 38.17 | -1.09% | 84,715 | 327,318,451 |
| 2024-04-29 | 36.99 | 38.9 | 36.99 | 38.59 | +3.99% | 108,199 | 412,555,283 |
| 2024-04-26 | 35.99 | 38.59 | 35.92 | 37.11 | +6% | 121,861 | 452,702,389 |
| 2024-04-25 | 35.17 | 35.96 | 34.96 | 35.01 | -1.35% | 63,812 | 226,055,104 |
| 2024-04-24 | 34.52 | 35.49 | 34.4 | 35.49 | +2.84% | 64,547 | 226,327,387 |
| 2024-04-23 | 34.1 | 34.73 | 34.1 | 34.51 | +1.2% | 46,385 | 159,739,470 |
| 2024-04-22 | 33.85 | 34.69 | 33.2 | 34.1 | -1.81% | 54,954 | 187,052,056 |
| 2024-04-19 | 33.8 | 35.52 | 33.2 | 34.73 | +2.12% | 97,496 | 336,579,516 |
| 2024-04-18 | 34 | 34.81 | 33.64 | 34.01 | -1.02% | 67,083 | 230,113,297 |
| 2024-04-17 | 32.25 | 34.37 | 32.25 | 34.36 | +9.08% | 86,271 | 289,631,604 |
| 2024-04-16 | 33.61 | 33.88 | 31.49 | 31.5 | -7.57% | 72,798 | 235,074,255 |
| 2024-04-15 | 34.88 | 35.52 | 33.33 | 34.08 | -2.35% | 64,762 | 222,435,520 |
| 2024-04-12 | 35.56 | 35.99 | 34.89 | 34.9 | -1.47% | 45,540 | 161,762,486 |
| 2024-04-11 | 35.6 | 36.5 | 35.2 | 35.42 | -0.23% | 52,932 | 189,295,551 |
| 2024-04-10 | 37.2 | 37.33 | 35.08 | 35.5 | -4.52% | 75,402 | 269,476,448 |
| 2024-04-09 | 37.1 | 37.35 | 36.53 | 37.18 | +1.23% | 49,949 | 184,988,254 |
| 2024-04-08 | 37.6 | 38.08 | 36.7 | 36.73 | -3.55% | 70,654 | 262,491,551 |
| 2024-04-03 | 38.52 | 39.84 | 36.95 | 38.08 | -4.78% | 126,689 | 485,344,153 |
| 2024-04-02 | 39.9 | 40.94 | 39.13 | 39.99 | +0.23% | 107,204 | 429,038,885 |
| 2024-04-01 | 39.24 | 40 | 39.12 | 39.9 | +2.41% | 78,912 | 312,282,614 |
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：