股票概览
36.78
+0.77%
+0.28
36.36
开盘价
37.78
最高价
36.36
最低价
42,283
成交量
数据更新至: 2024-06-28
技术指标
36.49
MA5 (5日均线)
38.18
MA10 (10日均线)
38.47
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 | 36.36 | 37.78 | 36.36 | 36.78 | +0.77% | 42,283 | 157,143,763 |
| 2024-06-27 | 37.09 | 37.48 | 36.4 | 36.5 | -1.62% | 41,796 | 154,369,929 |
| 2024-06-26 | 35.9 | 37.16 | 35.4 | 37.1 | +4.51% | 48,556 | 176,314,047 |
| 2024-06-25 | 36.66 | 36.78 | 35 | 35.5 | -2.9% | 57,717 | 205,608,388 |
| 2024-06-24 | 38.51 | 38.84 | 36.45 | 36.56 | -5.65% | 55,962 | 210,052,235 |
| 2024-06-21 | 38.65 | 39.9 | 37.89 | 38.75 | -0.64% | 51,726 | 200,831,280 |
| 2024-06-20 | 40.3 | 40.8 | 38.88 | 39 | -3.25% | 55,249 | 219,378,389 |
| 2024-06-19 | 41.01 | 41.22 | 40.3 | 40.31 | -1.66% | 57,596 | 233,831,219 |
| 2024-06-18 | 40.1 | 42 | 40.1 | 40.99 | +1.64% | 87,408 | 359,940,625 |
| 2024-06-17 | 39.9 | 40.8 | 39.78 | 40.33 | -0.12% | 79,187 | 319,499,301 |
| 2024-06-14 | 38.66 | 40.89 | 38.35 | 40.38 | +4.13% | 119,686 | 479,855,332 |
| 2024-06-13 | 38.56 | 39.43 | 38.54 | 38.78 | +0.78% | 45,850 | 178,588,236 |
| 2024-06-12 | 38.25 | 39.05 | 38.17 | 38.48 | +0.34% | 35,735 | 138,076,301 |
| 2024-06-11 | 36.97 | 38.38 | 36.6 | 38.35 | +2.27% | 37,132 | 140,178,455 |
| 2024-06-07 | 37.62 | 38.08 | 36.72 | 37.5 | -0.08% | 46,017 | 171,916,578 |
| 2024-06-06 | 38.92 | 39.35 | 37.45 | 37.53 | -2.8% | 63,558 | 244,164,847 |
| 2024-06-05 | 39.15 | 39.65 | 38.59 | 38.61 | -1.81% | 35,595 | 139,505,892 |
| 2024-06-04 | 39.46 | 39.51 | 38.54 | 39.32 | -0.51% | 45,189 | 176,294,457 |
| 2024-06-03 | 39.32 | 40.3 | 39.08 | 39.52 | +1.02% | 67,734 | 268,437,984 |
| 2024-05-31 | 38.74 | 39.97 | 38.57 | 39.12 | +1.16% | 46,963 | 184,711,732 |
| 2024-05-30 | 38.5 | 39.1 | 37.72 | 38.67 | +0.1% | 34,843 | 134,767,593 |
| 2024-05-29 | 39.3 | 39.49 | 38.46 | 38.63 | -0.8% | 42,464 | 164,993,724 |
| 2024-05-28 | 39.8 | 40.41 | 38.89 | 38.94 | -2.87% | 51,646 | 203,839,897 |
| 2024-05-27 | 39.86 | 40.4 | 39.02 | 40.09 | +0.7% | 47,177 | 186,656,090 |
| 2024-05-24 | 40.88 | 41.8 | 39.74 | 39.81 | -2.52% | 66,811 | 271,900,129 |
| 2024-05-23 | 42.85 | 43.05 | 40.66 | 40.84 | -4.2% | 81,309 | 335,836,824 |
| 2024-05-22 | 43.28 | 43.36 | 42.11 | 42.63 | -0.33% | 47,162 | 200,963,907 |
| 2024-05-21 | 43.3 | 43.58 | 42.65 | 42.77 | -1.86% | 59,217 | 254,965,761 |
| 2024-05-20 | 42 | 43.59 | 41.6 | 43.58 | +3.2% | 88,965 | 381,634,964 |
| 2024-05-17 | 41.59 | 42.42 | 41 | 42.23 | +0.79% | 59,313 | 247,974,655 |
| 2024-05-16 | 41.71 | 42.78 | 41.68 | 41.9 | +1.28% | 75,116 | 317,252,621 |
| 2024-05-15 | 42 | 42.61 | 41.31 | 41.37 | -1.71% | 44,498 | 186,610,582 |
| 2024-05-14 | 41.82 | 42.84 | 41.55 | 42.09 | +0.81% | 51,790 | 218,176,694 |
| 2024-05-13 | 41.37 | 42.34 | 40.88 | 41.75 | -0.83% | 56,599 | 236,594,784 |
| 2024-05-10 | 43.58 | 43.93 | 41.5 | 42.1 | -2.27% | 73,021 | 310,319,055 |
| 2024-05-09 | 43.23 | 43.48 | 42.38 | 43.08 | -0.07% | 65,972 | 283,363,836 |
| 2024-05-08 | 44.44 | 44.48 | 42.95 | 43.11 | -3.54% | 67,804 | 295,351,133 |
| 2024-05-07 | 45.88 | 46.47 | 44.08 | 44.69 | -2.1% | 89,553 | 403,605,464 |
| 2024-05-06 | 46.53 | 46.86 | 45.51 | 45.65 | -0.02% | 74,868 | 344,180,280 |
| 2024-04-30 | 46.79 | 47.46 | 45.5 | 45.66 | -2.06% | 92,594 | 429,113,772 |
| 2024-04-29 | 46.2 | 47.45 | 45.6 | 46.62 | +3.72% | 145,355 | 677,218,971 |
| 2024-04-26 | 42.91 | 45.75 | 42.61 | 44.95 | +6.69% | 157,766 | 699,551,308 |
| 2024-04-25 | 41.8 | 42.8 | 41.74 | 42.13 | -0.99% | 67,069 | 283,298,558 |
| 2024-04-24 | 41.68 | 42.9 | 40.24 | 42.55 | +2.98% | 110,972 | 465,495,196 |
| 2024-04-23 | 41.32 | 41.79 | 40.48 | 41.32 | +1.4% | 65,829 | 270,354,859 |
| 2024-04-22 | 40.01 | 41.1 | 38.6 | 40.75 | -3.87% | 84,350 | 338,059,159 |
| 2024-04-19 | 42.79 | 43.48 | 41.59 | 42.39 | -1.53% | 79,612 | 338,200,833 |
| 2024-04-18 | 42.83 | 44.47 | 41.85 | 43.05 | -0.99% | 113,991 | 490,784,621 |
| 2024-04-17 | 40.9 | 43.49 | 40.86 | 43.48 | +8.59% | 111,641 | 474,520,479 |
| 2024-04-16 | 42.45 | 43.17 | 40.04 | 40.04 | -6.8% | 101,851 | 417,561,817 |
| 2024-04-15 | 43.85 | 45 | 42 | 42.96 | -3.31% | 109,891 | 478,419,886 |
| 2024-04-12 | 43.85 | 45.45 | 43.77 | 44.43 | +2.42% | 122,192 | 544,352,786 |
| 2024-04-11 | 43.49 | 44.55 | 43.22 | 43.38 | -0.25% | 77,926 | 341,647,540 |
| 2024-04-10 | 45 | 45.1 | 43.04 | 43.49 | -3.83% | 83,773 | 366,322,905 |
| 2024-04-09 | 46.15 | 46.97 | 44.6 | 45.22 | -2.65% | 97,634 | 441,935,955 |
| 2024-04-08 | 45.33 | 47.64 | 45.33 | 46.45 | +1.02% | 99,271 | 464,532,319 |
| 2024-04-03 | 47.7 | 48.2 | 45.81 | 45.98 | -5.22% | 112,178 | 521,832,281 |
| 2024-04-02 | 50.05 | 50.5 | 47.9 | 48.51 | -4.39% | 134,767 | 659,875,965 |
| 2024-04-01 | 49.99 | 51.88 | 49.55 | 50.74 | +2.82% | 135,251 | 684,776,636 |
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：