股票概览
36.41
-5.28%
-2.03
38.5
开盘价
38.88
最高价
35.06
最低价
151,704
成交量
数据更新至: 2024-06-28
技术指标
38.36
MA5 (5日均线)
40.00
MA10 (10日均线)
41.23
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 | 38.5 | 38.88 | 35.06 | 36.41 | -5.28% | 151,704 | 562,792,272 |
| 2024-06-27 | 39 | 39.47 | 38.4 | 38.44 | -2.14% | 41,302 | 160,858,318 |
| 2024-06-26 | 38.18 | 39.39 | 37.94 | 39.28 | +2.67% | 52,083 | 201,900,519 |
| 2024-06-25 | 39.42 | 39.86 | 37.9 | 38.26 | -2.94% | 58,098 | 224,175,228 |
| 2024-06-24 | 40.2 | 40.62 | 39.4 | 39.42 | -3.26% | 57,432 | 229,453,893 |
| 2024-06-21 | 40.74 | 41.23 | 40.36 | 40.75 | +0.39% | 53,302 | 217,237,709 |
| 2024-06-20 | 41.4 | 41.87 | 40.2 | 40.59 | -2.57% | 76,093 | 310,629,295 |
| 2024-06-19 | 42.97 | 43.18 | 41.58 | 41.66 | -2.69% | 65,178 | 275,056,025 |
| 2024-06-18 | 42.31 | 43.31 | 42.31 | 42.81 | +0.92% | 70,688 | 302,927,498 |
| 2024-06-17 | 42.3 | 42.67 | 41.51 | 42.42 | -2.33% | 88,774 | 374,151,260 |
| 2024-06-14 | 41.97 | 43.94 | 41.68 | 43.43 | +2.91% | 153,061 | 654,758,226 |
| 2024-06-13 | 42.38 | 42.78 | 41.8 | 42.2 | -0.33% | 56,405 | 238,339,202 |
| 2024-06-12 | 41.88 | 42.78 | 41.85 | 42.34 | +0.4% | 41,520 | 176,210,587 |
| 2024-06-11 | 40.82 | 42.49 | 40.8 | 42.17 | +2.33% | 52,858 | 221,177,245 |
| 2024-06-07 | 42 | 42.48 | 40.64 | 41.21 | -1.81% | 59,677 | 247,885,959 |
| 2024-06-06 | 43.1 | 43.28 | 41.87 | 41.97 | -2.21% | 58,197 | 247,099,668 |
| 2024-06-05 | 42.83 | 43.8 | 42.8 | 42.92 | -0.44% | 55,485 | 240,169,531 |
| 2024-06-04 | 42.47 | 43.49 | 42.1 | 43.11 | +1.2% | 66,633 | 285,650,792 |
| 2024-06-03 | 42 | 43.16 | 42 | 42.6 | -0.05% | 49,763 | 212,006,712 |
| 2024-05-31 | 42.99 | 43.23 | 42.58 | 42.62 | -0.65% | 46,046 | 197,131,454 |
| 2024-05-30 | 43.08 | 43.13 | 42.33 | 42.9 | -0.65% | 45,060 | 192,369,102 |
| 2024-05-29 | 42.7 | 43.78 | 42.7 | 43.18 | +1.12% | 53,729 | 232,734,778 |
| 2024-05-28 | 42.96 | 43.55 | 42.47 | 42.7 | -0.86% | 47,865 | 205,526,964 |
| 2024-05-27 | 42.7 | 43.08 | 41.4 | 43.07 | +2.6% | 65,747 | 277,700,469 |
| 2024-05-24 | 43.06 | 43.38 | 41.94 | 41.98 | -2.8% | 54,963 | 233,534,885 |
| 2024-05-23 | 44.2 | 44.5 | 42.9 | 43.19 | -2.94% | 61,823 | 268,788,512 |
| 2024-05-22 | 43.74 | 44.66 | 43.59 | 44.5 | +1.3% | 48,598 | 214,998,797 |
| 2024-05-21 | 44.25 | 44.5 | 43.7 | 43.93 | -1.57% | 45,262 | 199,507,343 |
| 2024-05-20 | 44 | 45.98 | 43.81 | 44.63 | +0.97% | 88,966 | 400,045,988 |
| 2024-05-17 | 42.52 | 44.33 | 42.08 | 44.2 | +3.34% | 85,008 | 367,746,526 |
| 2024-05-16 | 43.18 | 43.95 | 42.3 | 42.77 | +0.19% | 80,096 | 345,429,266 |
| 2024-05-15 | 45.6 | 45.83 | 42.6 | 42.69 | -5.47% | 111,734 | 485,900,278 |
| 2024-05-14 | 44.93 | 45.33 | 44.25 | 45.16 | +0.07% | 72,665 | 325,336,946 |
| 2024-05-13 | 45.38 | 45.78 | 44.26 | 45.13 | -1.74% | 89,356 | 401,108,047 |
| 2024-05-10 | 45.7 | 46.5 | 45.35 | 45.93 | +0.5% | 104,662 | 480,653,778 |
| 2024-05-09 | 45 | 46.69 | 44.95 | 45.7 | +1.74% | 93,623 | 427,190,713 |
| 2024-05-08 | 46.28 | 46.47 | 44.73 | 44.92 | -3.4% | 86,625 | 391,912,756 |
| 2024-05-07 | 46.88 | 47.69 | 46.18 | 46.5 | -1.86% | 124,966 | 585,372,380 |
| 2024-05-06 | 47.86 | 48.77 | 47.38 | 47.38 | +0.28% | 142,613 | 683,404,191 |
| 2024-04-30 | 46.7 | 48.5 | 46.39 | 47.25 | -0.25% | 161,788 | 771,910,492 |
| 2024-04-29 | 45.1 | 49.06 | 44.88 | 47.37 | +4.09% | 296,717 | 1,394,346,675 |
| 2024-04-26 | 42.76 | 46.4 | 41.13 | 45.51 | +11.41% | 238,409 | 1,043,090,837 |
| 2024-04-25 | 41.6 | 41.79 | 40.73 | 40.85 | -2.25% | 50,308 | 206,686,146 |
| 2024-04-24 | 40.99 | 41.95 | 40.72 | 41.79 | +2.05% | 52,912 | 219,170,428 |
| 2024-04-23 | 40.88 | 41.48 | 40.82 | 40.95 | +0.17% | 38,108 | 156,535,975 |
| 2024-04-22 | 40.22 | 41.48 | 40.04 | 40.88 | +1.01% | 51,566 | 210,456,994 |
| 2024-04-19 | 40.83 | 41.15 | 40.16 | 40.47 | -2.36% | 62,370 | 253,291,896 |
| 2024-04-18 | 41.13 | 42.91 | 40.67 | 41.45 | +0.53% | 91,648 | 382,835,623 |
| 2024-04-17 | 39.99 | 41.26 | 39.99 | 41.23 | +4.78% | 75,087 | 305,398,276 |
| 2024-04-16 | 40.88 | 41.58 | 39.33 | 39.35 | -5.18% | 83,247 | 335,626,599 |
| 2024-04-15 | 40.6 | 42.95 | 40.59 | 41.5 | +1.67% | 104,272 | 435,394,400 |
| 2024-04-12 | 41.57 | 42.4 | 40.7 | 40.82 | -1.71% | 57,919 | 238,856,661 |
| 2024-04-11 | 41.86 | 42.33 | 40.4 | 41.53 | -0.93% | 65,719 | 273,537,458 |
| 2024-04-10 | 42.88 | 42.96 | 41.55 | 41.92 | -2.6% | 55,011 | 231,816,484 |
| 2024-04-09 | 43.3 | 43.5 | 42.75 | 43.04 | +0.09% | 46,581 | 200,192,757 |
| 2024-04-08 | 43.61 | 43.9 | 42.8 | 43 | -2.49% | 62,759 | 271,852,498 |
| 2024-04-03 | 43.72 | 44.35 | 43.43 | 44.1 | +0.52% | 80,262 | 353,077,774 |
| 2024-04-02 | 44.52 | 44.52 | 43.45 | 43.87 | -1.46% | 62,877 | 276,291,893 |
| 2024-04-01 | 44.5 | 44.85 | 44.14 | 44.52 | +1.81% | 68,312 | 303,689,272 |
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：