股票概览
35.01
-1.41%
-0.5
35.58
开盘价
35.94
最高价
34.96
最低价
18,896
成交量
数据更新至: 2024-06-28
技术指标
35.64
MA5 (5日均线)
36.40
MA10 (10日均线)
37.37
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 | 35.58 | 35.94 | 34.96 | 35.01 | -1.41% | 18,896 | 67,028,987 |
| 2024-06-27 | 36.21 | 36.26 | 35.44 | 35.51 | -1.93% | 14,713 | 52,562,509 |
| 2024-06-26 | 35.27 | 36.25 | 35.05 | 36.21 | +2.14% | 19,442 | 69,601,173 |
| 2024-06-25 | 35.88 | 36.36 | 35.3 | 35.45 | -1.61% | 20,595 | 73,685,405 |
| 2024-06-24 | 36.96 | 37.05 | 35.93 | 36.03 | -2.7% | 26,702 | 96,953,623 |
| 2024-06-21 | 36.5 | 37.54 | 36.4 | 37.03 | +1.31% | 29,696 | 110,178,593 |
| 2024-06-20 | 36.76 | 37.45 | 36.55 | 36.55 | -1.16% | 18,276 | 67,417,913 |
| 2024-06-19 | 37.52 | 37.82 | 36.98 | 36.98 | -1.68% | 19,406 | 72,157,485 |
| 2024-06-18 | 37.62 | 37.87 | 37.41 | 37.61 | -0.11% | 14,114 | 53,119,370 |
| 2024-06-17 | 37.6 | 37.95 | 37.46 | 37.65 | -0.45% | 12,927 | 48,704,392 |
| 2024-06-14 | 37.9 | 38.13 | 37.33 | 37.82 | -0.79% | 20,040 | 75,408,703 |
| 2024-06-13 | 38.43 | 38.46 | 37.8 | 38.12 | -0.81% | 14,842 | 56,553,495 |
| 2024-06-12 | 38.17 | 38.97 | 38.17 | 38.43 | +0.26% | 17,557 | 67,625,633 |
| 2024-06-11 | 37.51 | 38.47 | 37.07 | 38.33 | +1.97% | 15,428 | 58,411,506 |
| 2024-06-07 | 38.15 | 38.27 | 37.38 | 37.59 | -0.79% | 16,121 | 60,838,795 |
| 2024-06-06 | 38.83 | 38.83 | 37.77 | 37.89 | -1.92% | 25,179 | 95,876,539 |
| 2024-06-05 | 38.81 | 39.36 | 38.61 | 38.63 | -0.41% | 18,270 | 71,272,996 |
| 2024-06-04 | 38.54 | 38.88 | 38.19 | 38.79 | +0.78% | 15,123 | 58,294,435 |
| 2024-06-03 | 39.26 | 39.37 | 38.26 | 38.49 | -1.96% | 23,643 | 91,268,776 |
| 2024-05-31 | 39.28 | 39.74 | 39.1 | 39.26 | +0.62% | 20,164 | 79,568,671 |
| 2024-05-30 | 39.3 | 39.38 | 38.8 | 39.02 | +0.13% | 17,782 | 69,465,397 |
| 2024-05-29 | 38.9 | 39.4 | 38.7 | 38.97 | -0.13% | 16,921 | 66,081,071 |
| 2024-05-28 | 39.47 | 39.47 | 38.9 | 39.02 | -1.17% | 16,174 | 63,320,169 |
| 2024-05-27 | 39.01 | 39.5 | 38.69 | 39.48 | +0.71% | 20,717 | 80,880,527 |
| 2024-05-24 | 40.18 | 40.18 | 39.2 | 39.2 | -1.01% | 16,223 | 64,012,472 |
| 2024-05-23 | 40.6 | 40.71 | 39.53 | 39.6 | -2.58% | 23,197 | 92,392,762 |
| 2024-05-22 | 40.56 | 40.86 | 40.3 | 40.65 | +0.49% | 15,470 | 62,765,359 |
| 2024-05-21 | 41 | 41.13 | 40.31 | 40.45 | -1.65% | 21,679 | 87,876,543 |
| 2024-05-20 | 41.3 | 41.86 | 41 | 41.13 | -0.41% | 21,188 | 87,567,903 |
| 2024-05-17 | 40.89 | 41.45 | 40.7 | 41.3 | +0.9% | 20,487 | 84,110,277 |
| 2024-05-16 | 40.94 | 41.36 | 40.53 | 40.93 | 0% | 19,997 | 81,969,461 |
| 2024-05-15 | 41.15 | 41.6 | 40.82 | 40.93 | -1.28% | 21,078 | 86,547,298 |
| 2024-05-14 | 41.75 | 42.49 | 41.35 | 41.46 | -0.81% | 28,181 | 117,876,337 |
| 2024-05-13 | 44.1 | 44.18 | 41.73 | 41.8 | -1.99% | 39,886 | 170,012,601 |
| 2024-05-10 | 42.78 | 44.36 | 42.55 | 42.65 | -1.2% | 54,753 | 237,369,454 |
| 2024-05-09 | 42.21 | 43.62 | 42.07 | 43.17 | +0.79% | 54,211 | 233,108,879 |
| 2024-05-08 | 42.92 | 44 | 42.51 | 42.83 | +1.18% | 69,386 | 299,379,270 |
| 2024-05-07 | 42.61 | 43.19 | 41.9 | 42.33 | +1.24% | 37,215 | 157,824,636 |
| 2024-05-06 | 41.87 | 42.34 | 41.13 | 41.81 | +1.65% | 42,073 | 176,352,873 |
| 2024-04-30 | 41.39 | 41.43 | 40.52 | 41.13 | -0.19% | 30,758 | 125,842,159 |
| 2024-04-29 | 39.23 | 41.3 | 39.21 | 41.21 | +3.7% | 48,105 | 196,326,771 |
| 2024-04-26 | 38.86 | 39.79 | 38.62 | 39.74 | +2.11% | 27,576 | 108,600,498 |
| 2024-04-25 | 39.07 | 39.5 | 38.76 | 38.92 | -0.38% | 20,217 | 79,045,637 |
| 2024-04-24 | 39.23 | 39.37 | 38.58 | 39.07 | -0.41% | 16,339 | 63,551,070 |
| 2024-04-23 | 38.98 | 39.55 | 38.37 | 39.23 | +0.64% | 23,066 | 89,745,417 |
| 2024-04-22 | 38.08 | 39.3 | 37.98 | 38.98 | +2.36% | 24,379 | 94,674,134 |
| 2024-04-19 | 38.31 | 38.56 | 37.76 | 38.08 | -0.96% | 23,624 | 89,994,779 |
| 2024-04-18 | 38.31 | 38.93 | 37.77 | 38.45 | +0.1% | 28,425 | 109,331,461 |
| 2024-04-17 | 37.99 | 38.8 | 37.88 | 38.41 | +1.24% | 32,083 | 122,968,757 |
| 2024-04-16 | 38.83 | 39.26 | 37.9 | 37.94 | -2.77% | 25,267 | 97,116,307 |
| 2024-04-15 | 38.65 | 39.34 | 38.02 | 39.02 | +0.98% | 24,297 | 94,245,627 |
| 2024-04-12 | 39.17 | 39.67 | 38.64 | 38.64 | -1.6% | 21,009 | 81,757,170 |
| 2024-04-11 | 39.4 | 39.84 | 39.2 | 39.27 | -0.96% | 18,123 | 71,648,768 |
| 2024-04-10 | 40.34 | 40.39 | 39.42 | 39.65 | -1.9% | 17,164 | 68,178,597 |
| 2024-04-09 | 39.18 | 40.44 | 39.18 | 40.42 | +3.11% | 25,279 | 100,941,660 |
| 2024-04-08 | 40.93 | 40.93 | 39.2 | 39.2 | -4.23% | 31,475 | 125,171,281 |
| 2024-04-03 | 41.48 | 41.63 | 40.8 | 40.93 | -1.25% | 19,408 | 79,772,583 |
| 2024-04-02 | 42 | 42.14 | 41.28 | 41.45 | -1.8% | 25,105 | 104,216,902 |
| 2024-04-01 | 41.48 | 42.29 | 41.4 | 42.21 | +3.13% | 28,056 | 117,461,038 |
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：