股票概览
34.57
-1.28%
-0.45
34.86
开盘价
36.18
最高价
34.3
最低价
156,413
成交量
数据更新至: 2024-06-28
技术指标
35.17
MA5 (5日均线)
36.22
MA10 (10日均线)
37.63
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 | 34.86 | 36.18 | 34.3 | 34.57 | -1.28% | 156,413 | 546,895,497 |
| 2024-06-27 | 36.29 | 37.88 | 35.02 | 35.02 | -1.71% | 189,339 | 693,479,439 |
| 2024-06-26 | 35.59 | 36.26 | 34.94 | 35.63 | -0.5% | 116,741 | 413,916,911 |
| 2024-06-25 | 34.5 | 37.28 | 34.11 | 35.81 | +2.9% | 167,838 | 603,470,700 |
| 2024-06-24 | 36.02 | 36.65 | 34.71 | 34.8 | -5.31% | 90,590 | 321,504,536 |
| 2024-06-21 | 36.73 | 37.32 | 36.09 | 36.75 | +1.94% | 88,303 | 325,062,281 |
| 2024-06-20 | 37.92 | 38.17 | 35.96 | 36.05 | -5.75% | 123,339 | 457,671,164 |
| 2024-06-19 | 37.89 | 38.98 | 37.41 | 38.25 | +0.98% | 124,354 | 476,349,958 |
| 2024-06-18 | 37.06 | 38.62 | 37.06 | 37.88 | +1.28% | 128,063 | 485,655,522 |
| 2024-06-17 | 38.15 | 38.5 | 37.12 | 37.4 | -5.32% | 168,271 | 634,331,739 |
| 2024-06-14 | 37.82 | 41.5 | 37 | 39.5 | +3.95% | 233,992 | 915,896,868 |
| 2024-06-13 | 39.69 | 40.6 | 37.3 | 38 | -0.86% | 181,646 | 696,885,561 |
| 2024-06-12 | 37.89 | 38.65 | 37.37 | 38.33 | +1.21% | 101,559 | 387,948,478 |
| 2024-06-11 | 38.71 | 38.75 | 36.52 | 37.87 | -3.15% | 157,114 | 592,715,289 |
| 2024-06-07 | 37.95 | 40.35 | 37.95 | 39.1 | +3.6% | 203,363 | 795,586,768 |
| 2024-06-06 | 37.72 | 38.81 | 36.79 | 37.74 | -1.13% | 132,487 | 499,971,543 |
| 2024-06-05 | 40.7 | 40.7 | 38.17 | 38.17 | -9.23% | 202,881 | 793,611,190 |
| 2024-06-04 | 39.97 | 43.56 | 39.1 | 42.05 | +6.03% | 268,654 | 1,113,214,029 |
| 2024-06-03 | 39.85 | 40.43 | 39.15 | 39.66 | -0.73% | 108,971 | 433,598,135 |
| 2024-05-31 | 40.27 | 40.93 | 39 | 39.95 | -0.57% | 136,864 | 546,992,770 |
| 2024-05-30 | 41.51 | 43.18 | 39.96 | 40.18 | -7.48% | 200,735 | 824,316,000 |
| 2024-05-29 | 41.8 | 45.77 | 41.8 | 43.43 | +2.16% | 219,178 | 958,070,614 |
| 2024-05-28 | 46.9 | 47.79 | 41.97 | 42.51 | -9.11% | 233,137 | 1,026,254,715 |
| 2024-05-27 | 46.55 | 47 | 44.9 | 46.77 | +3.11% | 193,984 | 892,140,332 |
| 2024-05-24 | 48 | 48.06 | 42.08 | 45.36 | -10.95% | 238,894 | 1,089,652,603 |
| 2024-05-23 | 48.02 | 51.78 | 46.8 | 50.94 | +2.56% | 293,873 | 1,437,162,042 |
| 2024-05-22 | 47.9 | 54.2 | 46.01 | 49.67 | +5.68% | 341,918 | 1,712,230,430 |
| 2024-05-21 | 39.79 | 48.28 | 39.79 | 47 | +14.91% | 330,951 | 1,429,945,216 |
| 2024-05-20 | 37.05 | 44.18 | 36.7 | 40.9 | +3.28% | 346,499 | 1,377,829,377 |
| 2024-05-17 | 33.29 | 39.6 | 32.12 | 39.6 | +20% | 351,180 | 1,227,541,765 |
| 2024-05-16 | 28.82 | 34.85 | 28.6 | 33 | +13.01% | 322,014 | 1,024,554,921 |
| 2024-05-15 | 27.37 | 30.64 | 27.08 | 29.2 | +5.87% | 270,111 | 776,857,271 |
| 2024-05-14 | 27.75 | 28.67 | 27.28 | 27.58 | -3.09% | 162,413 | 452,112,348 |
| 2024-05-13 | 28 | 29.1 | 27.52 | 28.46 | -3.98% | 200,190 | 569,831,961 |
| 2024-05-10 | 27.45 | 32.11 | 26.88 | 29.64 | +9.17% | 298,231 | 863,255,542 |
| 2024-05-09 | 26.93 | 28 | 26.5 | 27.15 | +2.92% | 167,517 | 455,381,450 |
| 2024-05-08 | 26.93 | 27.4 | 26.25 | 26.38 | -7.83% | 170,522 | 456,668,564 |
| 2024-05-07 | 27.32 | 29.58 | 27 | 28.62 | +2.58% | 252,740 | 707,598,788 |
| 2024-05-06 | 28.45 | 29.98 | 27.77 | 27.9 | +2.01% | 268,250 | 770,061,777 |
| 2024-04-30 | 29.06 | 29.3 | 26.96 | 27.35 | -8.41% | 264,921 | 742,304,232 |
| 2024-04-29 | 24.52 | 29.86 | 24.48 | 29.86 | +20.02% | 315,663 | 896,488,992 |
| 2024-04-26 | 23.15 | 25.47 | 22.8 | 24.88 | +6.37% | 118,911 | 289,173,476 |
| 2024-04-25 | 22.82 | 23.69 | 22.77 | 23.39 | +2.59% | 51,709 | 120,496,138 |
| 2024-04-24 | 22.49 | 22.92 | 22.32 | 22.8 | +1.51% | 32,354 | 73,335,199 |
| 2024-04-23 | 22.5 | 22.93 | 22.34 | 22.46 | -1.53% | 38,015 | 85,630,747 |
| 2024-04-22 | 22.8 | 23.79 | 22.79 | 22.81 | +1.47% | 43,913 | 101,912,235 |
| 2024-04-19 | 22.67 | 23.21 | 22.38 | 22.48 | -0.88% | 31,207 | 70,939,760 |
| 2024-04-18 | 22.8 | 23.34 | 22.6 | 22.68 | -1.82% | 36,746 | 84,347,341 |
| 2024-04-17 | 22.01 | 23.1 | 22 | 23.1 | +4.15% | 46,243 | 105,791,209 |
| 2024-04-16 | 22.05 | 22.7 | 20.95 | 22.18 | +0.68% | 56,123 | 121,883,717 |
| 2024-04-15 | 22.4 | 22.96 | 21.7 | 22.03 | -2.74% | 39,730 | 88,103,260 |
| 2024-04-12 | 23.63 | 23.75 | 22.6 | 22.65 | -3.62% | 41,306 | 95,166,946 |
| 2024-04-11 | 23.2 | 23.76 | 23.12 | 23.5 | +0.09% | 29,335 | 69,051,718 |
| 2024-04-10 | 24.39 | 24.55 | 23.06 | 23.48 | -4.36% | 43,121 | 102,190,103 |
| 2024-04-09 | 23.88 | 24.64 | 23.7 | 24.55 | +2.98% | 44,301 | 107,526,770 |
| 2024-04-08 | 24.15 | 24.62 | 23.41 | 23.84 | -2.01% | 54,892 | 131,933,752 |
| 2024-04-03 | 25.5 | 25.68 | 24.33 | 24.33 | -6.42% | 85,542 | 212,540,036 |
| 2024-04-02 | 25.8 | 26.83 | 25.3 | 26 | +1.17% | 89,209 | 232,938,349 |
| 2024-04-01 | 25.16 | 25.85 | 25.16 | 25.7 | +1.66% | 62,292 | 158,972,588 |
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：