股票概览
36.68
+0.55%
+0.2
36.46
开盘价
37.18
最高价
36.39
最低价
1,150
成交量
数据更新至: 2024-06-28
技术指标
36.61
MA5 (5日均线)
37.25
MA10 (10日均线)
37.62
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 | 36.46 | 37.18 | 36.39 | 36.68 | +0.55% | 1,150 | 4,242,599 |
| 2024-06-27 | 37.12 | 37.55 | 36.43 | 36.48 | -2.62% | 1,191 | 4,404,139 |
| 2024-06-26 | 36.3 | 37.58 | 36.08 | 37.46 | +3.08% | 1,932 | 7,163,914 |
| 2024-06-25 | 35.9 | 36.96 | 35.88 | 36.34 | +0.72% | 1,818 | 6,640,394 |
| 2024-06-24 | 37.51 | 37.74 | 36 | 36.08 | -3.84% | 2,424 | 8,871,908 |
| 2024-06-21 | 37.36 | 37.98 | 37.06 | 37.52 | -0.08% | 897 | 3,362,610 |
| 2024-06-20 | 38.23 | 38.5 | 37.5 | 37.55 | -1.75% | 2,056 | 7,780,813 |
| 2024-06-19 | 38.42 | 38.69 | 38.12 | 38.22 | -0.52% | 1,506 | 5,783,040 |
| 2024-06-18 | 37.71 | 38.59 | 37.61 | 38.42 | +1.67% | 2,567 | 9,827,740 |
| 2024-06-17 | 37.5 | 38.39 | 37.31 | 37.79 | +0.32% | 3,055 | 11,604,968 |
| 2024-06-14 | 37.71 | 38.12 | 37.03 | 37.67 | -0.61% | 2,949 | 11,051,836 |
| 2024-06-13 | 38.12 | 38.12 | 37.71 | 37.9 | -0.24% | 1,514 | 5,731,071 |
| 2024-06-12 | 37.73 | 38.14 | 37.59 | 37.99 | +0.64% | 1,748 | 6,618,752 |
| 2024-06-11 | 37.22 | 37.9 | 36.68 | 37.75 | +1.18% | 2,354 | 8,801,905 |
| 2024-06-07 | 37.01 | 37.56 | 36.84 | 37.31 | +1.3% | 1,908 | 7,105,134 |
| 2024-06-06 | 38.18 | 38.3 | 36.63 | 36.83 | -2.69% | 3,514 | 13,045,327 |
| 2024-06-05 | 38.11 | 38.27 | 37.82 | 37.85 | -0.76% | 1,854 | 7,057,930 |
| 2024-06-04 | 39.1 | 39.1 | 37.62 | 38.14 | -2.03% | 3,242 | 12,381,312 |
| 2024-06-03 | 39.51 | 39.77 | 38.7 | 38.93 | -1.57% | 2,962 | 11,593,873 |
| 2024-05-31 | 39.4 | 39.88 | 39.24 | 39.55 | +1.05% | 2,728 | 10,819,109 |
| 2024-05-30 | 39.49 | 39.57 | 39 | 39.14 | -0.56% | 2,153 | 8,455,186 |
| 2024-05-29 | 39 | 39.74 | 38.89 | 39.36 | +1.23% | 2,447 | 9,652,535 |
| 2024-05-28 | 39.63 | 39.63 | 38.88 | 38.88 | -1.89% | 1,691 | 6,615,833 |
| 2024-05-27 | 39.12 | 39.65 | 38.88 | 39.63 | +1.3% | 1,670 | 6,546,113 |
| 2024-05-24 | 39.47 | 39.66 | 39.04 | 39.12 | -0.91% | 2,297 | 9,024,576 |
| 2024-05-23 | 40.31 | 41 | 39.44 | 39.48 | -2.06% | 3,335 | 13,315,511 |
| 2024-05-22 | 40.39 | 40.58 | 40.05 | 40.31 | +0.25% | 1,753 | 7,059,922 |
| 2024-05-21 | 41.25 | 41.38 | 40.01 | 40.21 | -2.52% | 3,588 | 14,489,474 |
| 2024-05-20 | 41.46 | 41.75 | 41.12 | 41.25 | -0.1% | 2,144 | 8,881,263 |
| 2024-05-17 | 41.04 | 41.37 | 40.73 | 41.29 | +0.63% | 1,827 | 7,511,666 |
| 2024-05-16 | 41.6 | 41.6 | 40.94 | 41.03 | -0.27% | 2,299 | 9,472,896 |
| 2024-05-15 | 41.66 | 41.73 | 41.09 | 41.14 | -1.25% | 1,846 | 7,638,068 |
| 2024-05-14 | 41.4 | 41.76 | 41.21 | 41.66 | +1.24% | 2,596 | 10,788,728 |
| 2024-05-13 | 42.02 | 42.02 | 40.82 | 41.15 | -2.16% | 3,206 | 13,190,419 |
| 2024-05-10 | 42.84 | 42.93 | 41.95 | 42.06 | -1.82% | 3,819 | 16,133,999 |
| 2024-05-09 | 42.36 | 43.12 | 42.36 | 42.84 | +0.87% | 3,885 | 16,667,632 |
| 2024-05-08 | 43.06 | 43.06 | 42.38 | 42.47 | -1.48% | 3,350 | 14,272,610 |
| 2024-05-07 | 42.65 | 43.14 | 42.53 | 43.11 | +0.82% | 5,241 | 22,470,979 |
| 2024-05-06 | 44.28 | 44.93 | 42.44 | 42.76 | -0.23% | 8,665 | 37,140,140 |
| 2024-04-30 | 43.47 | 43.93 | 42.71 | 42.86 | -1.4% | 5,573 | 24,002,520 |
| 2024-04-29 | 42.21 | 43.55 | 42.21 | 43.47 | +2.48% | 4,191 | 18,070,734 |
| 2024-04-26 | 42.09 | 42.89 | 41.88 | 42.42 | -0.09% | 5,113 | 21,705,013 |
| 2024-04-25 | 44.02 | 44.27 | 42.19 | 42.46 | -4.69% | 8,156 | 34,822,914 |
| 2024-04-24 | 43.32 | 44.61 | 42.94 | 44.55 | +3.36% | 5,501 | 24,204,974 |
| 2024-04-23 | 42.14 | 43.48 | 42.13 | 43.1 | +2.11% | 3,664 | 15,723,930 |
| 2024-04-22 | 41.57 | 42.98 | 41.57 | 42.21 | -1.49% | 3,477 | 14,686,516 |
| 2024-04-19 | 42.53 | 43.45 | 41.7 | 42.85 | +0.52% | 4,715 | 20,192,963 |
| 2024-04-18 | 41.29 | 43.43 | 40.7 | 42.63 | +3.22% | 5,988 | 25,418,783 |
| 2024-04-17 | 39.16 | 41.36 | 39.16 | 41.3 | +5.46% | 4,303 | 17,567,709 |
| 2024-04-16 | 40.72 | 40.72 | 38.55 | 39.16 | -5.14% | 6,621 | 26,036,293 |
| 2024-04-15 | 43.52 | 43.94 | 40.4 | 41.28 | -5.17% | 7,100 | 29,627,416 |
| 2024-04-12 | 43.43 | 44.2 | 43.43 | 43.53 | +0.21% | 3,322 | 14,575,523 |
| 2024-04-11 | 43.18 | 44.15 | 42.91 | 43.44 | +0.14% | 3,570 | 15,615,233 |
| 2024-04-10 | 45.33 | 45.33 | 42.88 | 43.38 | -3.92% | 6,061 | 26,503,753 |
| 2024-04-09 | 44.62 | 45.5 | 44.37 | 45.15 | +1.23% | 3,384 | 15,234,002 |
| 2024-04-08 | 45.22 | 45.89 | 44.53 | 44.6 | -1.93% | 4,992 | 22,521,007 |
| 2024-04-03 | 46 | 46.14 | 44.95 | 45.48 | -0.7% | 4,768 | 21,664,362 |
| 2024-04-02 | 46.49 | 46.99 | 45.52 | 45.8 | -3.25% | 8,499 | 39,166,211 |
| 2024-04-01 | 44.12 | 47.35 | 43.78 | 47.34 | +3.75% | 17,912 | 81,242,705 |
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：