股票概览
35.13
-1.21%
-0.43
35.16
开盘价
36.07
最高价
35.01
最低价
15,385
成交量
数据更新至: 2024-06-28
技术指标
35.83
MA5 (5日均线)
36.81
MA10 (10日均线)
35.99
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 | 35.16 | 36.07 | 35.01 | 35.13 | -1.21% | 15,385 | 54,625,109 |
| 2024-06-27 | 35.69 | 36.28 | 35.2 | 35.56 | -0.36% | 13,149 | 47,044,899 |
| 2024-06-26 | 35.1 | 35.9 | 34.51 | 35.69 | +0.54% | 15,948 | 56,427,993 |
| 2024-06-25 | 38.12 | 38.29 | 34.94 | 35.5 | -4.75% | 36,780 | 132,440,714 |
| 2024-06-24 | 37.18 | 38.25 | 37.1 | 37.27 | -2.05% | 21,724 | 81,700,274 |
| 2024-06-21 | 38 | 38.6 | 37.5 | 38.05 | -0.81% | 24,061 | 91,440,042 |
| 2024-06-20 | 38.1 | 38.99 | 37.5 | 38.36 | +0.24% | 33,609 | 128,509,380 |
| 2024-06-19 | 37.9 | 39.53 | 37.18 | 38.27 | +0.71% | 49,238 | 187,332,905 |
| 2024-06-18 | 35.96 | 38.88 | 35.96 | 38 | +4.86% | 43,897 | 164,887,304 |
| 2024-06-17 | 36 | 36.58 | 35.75 | 36.24 | +0.17% | 17,122 | 62,029,754 |
| 2024-06-14 | 35.47 | 36.3 | 35.07 | 36.18 | +1.97% | 19,872 | 71,200,865 |
| 2024-06-13 | 35.75 | 35.91 | 35.21 | 35.48 | -0.56% | 14,370 | 51,041,749 |
| 2024-06-12 | 35.04 | 35.8 | 34.92 | 35.68 | +1.71% | 13,899 | 49,378,484 |
| 2024-06-11 | 32.9 | 35.57 | 32.4 | 35.08 | +6.21% | 19,764 | 67,850,887 |
| 2024-06-07 | 33.3 | 34.24 | 32.76 | 33.03 | +0.24% | 11,866 | 39,669,937 |
| 2024-06-06 | 35.17 | 35.17 | 32.88 | 32.95 | -6.89% | 30,574 | 103,572,569 |
| 2024-06-05 | 35.8 | 37 | 35.31 | 35.39 | -1.53% | 20,385 | 73,474,134 |
| 2024-06-04 | 35.5 | 36.38 | 34.63 | 35.94 | +0.22% | 21,126 | 74,871,653 |
| 2024-06-03 | 36.34 | 37 | 35.27 | 35.86 | -0.88% | 30,006 | 108,785,299 |
| 2024-05-31 | 35 | 36.72 | 35 | 36.18 | +3.91% | 35,822 | 128,707,661 |
| 2024-05-30 | 34.67 | 35.81 | 34.31 | 34.82 | -0.26% | 19,439 | 68,468,347 |
| 2024-05-29 | 34.42 | 35.36 | 34.39 | 34.91 | +0.61% | 14,690 | 51,386,740 |
| 2024-05-28 | 35.22 | 35.22 | 34.5 | 34.7 | -1.7% | 15,891 | 55,347,480 |
| 2024-05-27 | 34.63 | 35.37 | 33.99 | 35.3 | +1.93% | 24,670 | 85,855,517 |
| 2024-05-24 | 34 | 34.95 | 33.5 | 34.63 | +1.67% | 21,381 | 73,622,846 |
| 2024-05-23 | 34.24 | 35.11 | 33.92 | 34.06 | -2.21% | 16,625 | 57,200,264 |
| 2024-05-22 | 34.07 | 35 | 33.62 | 34.83 | +1.13% | 23,624 | 81,300,779 |
| 2024-05-21 | 35.11 | 35.11 | 34.27 | 34.44 | -1.99% | 23,202 | 80,221,551 |
| 2024-05-20 | 32.1 | 35.5 | 31.9 | 35.14 | +9.71% | 51,094 | 174,430,656 |
| 2024-05-17 | 32.13 | 32.6 | 31.78 | 32.03 | -0.56% | 17,531 | 56,360,414 |
| 2024-05-16 | 31.99 | 32.6 | 31.92 | 32.21 | +0.19% | 14,714 | 47,421,846 |
| 2024-05-15 | 31.95 | 33.3 | 31.18 | 32.15 | +1.58% | 24,159 | 77,827,614 |
| 2024-05-14 | 31.99 | 32.3 | 31.51 | 31.65 | -0.31% | 14,176 | 45,097,562 |
| 2024-05-13 | 32.8 | 33.07 | 31.56 | 31.75 | -3.76% | 23,980 | 77,207,913 |
| 2024-05-10 | 33.95 | 34.2 | 32.83 | 32.99 | -3.17% | 36,123 | 120,176,569 |
| 2024-05-09 | 35 | 35.3 | 33.56 | 34.07 | -3.32% | 55,030 | 188,369,277 |
| 2024-05-08 | 35.8 | 37.39 | 35 | 35.24 | -2.6% | 73,841 | 267,368,287 |
| 2024-05-07 | 33.23 | 36.28 | 33.23 | 36.18 | +6.26% | 85,481 | 302,208,590 |
| 2024-05-06 | 30.32 | 34.83 | 30.12 | 34.05 | +11.64% | 62,683 | 206,098,343 |
| 2024-04-30 | 31.22 | 32.46 | 30.42 | 30.5 | -0.42% | 23,686 | 73,485,634 |
| 2024-04-29 | 31 | 31.15 | 29.29 | 30.63 | -0.81% | 33,769 | 102,716,679 |
| 2024-04-26 | 29.98 | 31.04 | 29.9 | 30.88 | +3.73% | 18,788 | 57,727,230 |
| 2024-04-25 | 29.66 | 30.06 | 29.34 | 29.77 | +0.64% | 11,996 | 35,713,566 |
| 2024-04-24 | 29.21 | 29.59 | 28.93 | 29.58 | +3.03% | 11,737 | 34,440,914 |
| 2024-04-23 | 28.45 | 29.05 | 28.22 | 28.71 | +1.27% | 9,909 | 28,397,373 |
| 2024-04-22 | 28.22 | 28.69 | 27.41 | 28.35 | -0.6% | 11,080 | 31,224,197 |
| 2024-04-19 | 29.35 | 29.35 | 28.37 | 28.52 | -2.7% | 12,891 | 37,044,169 |
| 2024-04-18 | 28.6 | 29.95 | 28.25 | 29.31 | +2.27% | 17,300 | 50,400,063 |
| 2024-04-17 | 26.66 | 28.68 | 26.56 | 28.66 | +10.32% | 28,367 | 79,171,901 |
| 2024-04-16 | 28.37 | 28.37 | 25.63 | 25.98 | -7.25% | 30,214 | 79,867,394 |
| 2024-04-15 | 29.93 | 29.93 | 27.17 | 28.01 | -6.48% | 27,492 | 77,624,610 |
| 2024-04-12 | 30.1 | 30.45 | 29.68 | 29.95 | -0.27% | 12,854 | 38,645,255 |
| 2024-04-11 | 30.32 | 30.96 | 29.96 | 30.03 | -1.09% | 12,078 | 36,739,070 |
| 2024-04-10 | 31.54 | 31.88 | 30.13 | 30.36 | -3.56% | 14,002 | 42,834,731 |
| 2024-04-09 | 32.42 | 32.42 | 30.95 | 31.48 | -3.73% | 27,580 | 86,561,710 |
| 2024-04-08 | 31.86 | 34.09 | 31.59 | 32.7 | +2.83% | 29,631 | 96,728,347 |
| 2024-04-03 | 32.87 | 33.23 | 31.5 | 31.8 | -4.22% | 14,082 | 45,078,902 |
| 2024-04-02 | 33.6 | 34.1 | 32.81 | 33.2 | -0.75% | 17,534 | 58,596,264 |
| 2024-04-01 | 33.5 | 33.98 | 32.96 | 33.45 | +1.18% | 21,553 | 71,979,862 |
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：