股票概览
35.54
-0.22%
-0.08
35.38
开盘价
36.7
最高价
34.8
最低价
15,497
成交量
数据更新至: 2024-06-28
技术指标
36.29
MA5 (5日均线)
37.67
MA10 (10日均线)
37.53
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 | 35.38 | 36.7 | 34.8 | 35.54 | -0.22% | 15,497 | 55,742,967 |
| 2024-06-27 | 37.1 | 37.28 | 35.56 | 35.62 | -4.22% | 16,454 | 60,089,280 |
| 2024-06-26 | 35.86 | 37.37 | 34.8 | 37.19 | +4.17% | 20,175 | 72,922,409 |
| 2024-06-25 | 38.01 | 38.32 | 35.28 | 35.7 | -4.49% | 30,825 | 112,435,511 |
| 2024-06-24 | 39.2 | 39.84 | 36.6 | 37.38 | -7.22% | 35,744 | 135,907,673 |
| 2024-06-21 | 38.42 | 40.8 | 37.8 | 40.29 | +3.6% | 38,179 | 150,347,050 |
| 2024-06-20 | 39.56 | 40.29 | 38.51 | 38.89 | -1.69% | 27,100 | 106,332,625 |
| 2024-06-19 | 39.39 | 40.5 | 39.39 | 39.56 | +0.61% | 42,859 | 171,011,536 |
| 2024-06-18 | 36.55 | 39.35 | 36.55 | 39.32 | +5.67% | 42,477 | 163,447,851 |
| 2024-06-17 | 37.15 | 37.94 | 36.67 | 37.21 | +1.95% | 21,787 | 81,421,899 |
| 2024-06-14 | 36.02 | 37.08 | 35.27 | 36.5 | +0.36% | 14,845 | 53,403,192 |
| 2024-06-13 | 36.11 | 37.21 | 36.11 | 36.37 | -1.01% | 17,373 | 63,472,332 |
| 2024-06-12 | 35.96 | 38.58 | 35.96 | 36.74 | +2.45% | 25,575 | 94,938,458 |
| 2024-06-11 | 35.22 | 35.93 | 33.67 | 35.86 | +1.85% | 15,699 | 54,852,634 |
| 2024-06-07 | 36.81 | 36.97 | 34.7 | 35.21 | -2.28% | 29,621 | 105,007,327 |
| 2024-06-06 | 39.14 | 40 | 35.89 | 36.03 | -9.59% | 45,769 | 172,465,802 |
| 2024-06-05 | 43.09 | 44.5 | 39.76 | 39.85 | 0% | 64,276 | 268,386,811 |
| 2024-06-04 | 38.14 | 40.96 | 37.9 | 39.85 | +2.44% | 45,583 | 180,774,155 |
| 2024-06-03 | 39.25 | 39.7 | 38.4 | 38.9 | +0.88% | 23,859 | 92,812,308 |
| 2024-05-31 | 37.16 | 38.98 | 36.9 | 38.56 | +3.77% | 20,805 | 79,436,501 |
| 2024-05-30 | 36.87 | 37.5 | 36.51 | 37.16 | 0% | 12,685 | 47,016,640 |
| 2024-05-29 | 37.3 | 38.32 | 36.8 | 37.16 | -0.38% | 15,224 | 56,775,627 |
| 2024-05-28 | 37.73 | 37.95 | 36.95 | 37.3 | -1.17% | 9,644 | 36,092,743 |
| 2024-05-27 | 37.37 | 37.99 | 36.8 | 37.74 | +0.59% | 14,009 | 52,339,272 |
| 2024-05-24 | 37.7 | 38.5 | 36.97 | 37.52 | -1% | 20,020 | 75,410,346 |
| 2024-05-23 | 39.41 | 39.95 | 37.8 | 37.9 | -2.77% | 22,671 | 87,407,236 |
| 2024-05-22 | 38.81 | 39.57 | 38 | 38.98 | +0.96% | 19,454 | 75,791,995 |
| 2024-05-21 | 39.77 | 39.93 | 38.19 | 38.61 | -3.52% | 28,833 | 111,890,946 |
| 2024-05-20 | 39.08 | 41 | 38.68 | 40.02 | +2.85% | 48,824 | 195,473,537 |
| 2024-05-17 | 38.5 | 40.2 | 36.91 | 38.91 | +7.31% | 59,565 | 229,620,811 |
| 2024-05-16 | 36.8 | 37.9 | 36.13 | 36.26 | +0.03% | 32,522 | 120,040,427 |
| 2024-05-15 | 35.81 | 37.25 | 35.2 | 36.25 | +0.89% | 22,165 | 80,908,646 |
| 2024-05-14 | 35.38 | 37.06 | 35.02 | 35.93 | +1.5% | 24,391 | 87,868,410 |
| 2024-05-13 | 37.39 | 37.49 | 35.05 | 35.4 | -4.61% | 29,024 | 103,900,800 |
| 2024-05-10 | 38.68 | 39.2 | 36.86 | 37.11 | -4.65% | 40,419 | 153,121,998 |
| 2024-05-09 | 40.52 | 40.58 | 38.58 | 38.92 | -4.79% | 68,630 | 268,752,665 |
| 2024-05-08 | 36.18 | 44 | 35.55 | 40.88 | +11.48% | 83,026 | 346,164,085 |
| 2024-05-07 | 36.04 | 37.5 | 35.81 | 36.67 | +1.83% | 15,284 | 55,894,242 |
| 2024-05-06 | 34.92 | 37.37 | 34.92 | 36.01 | +3.63% | 20,052 | 73,014,113 |
| 2024-04-30 | 36.99 | 37.98 | 34.55 | 34.75 | -2.09% | 22,944 | 81,753,879 |
| 2024-04-29 | 34 | 35.56 | 34 | 35.49 | +4.66% | 18,460 | 64,679,640 |
| 2024-04-26 | 31.62 | 34.19 | 31.4 | 33.91 | +5.97% | 21,650 | 71,735,282 |
| 2024-04-25 | 31.4 | 32.31 | 31.1 | 32 | +1.39% | 15,438 | 49,281,305 |
| 2024-04-24 | 30.3 | 31.99 | 29.86 | 31.56 | +5.69% | 18,818 | 58,836,447 |
| 2024-04-23 | 29.56 | 30.48 | 29.33 | 29.86 | +2.89% | 12,509 | 37,436,487 |
| 2024-04-22 | 29.69 | 29.78 | 28.42 | 29.02 | -1.63% | 10,164 | 29,509,519 |
| 2024-04-19 | 30.3 | 30.36 | 28.95 | 29.5 | -2.35% | 17,354 | 51,166,185 |
| 2024-04-18 | 30.07 | 30.99 | 28.7 | 30.21 | +1.34% | 26,084 | 78,390,491 |
| 2024-04-17 | 26.98 | 29.87 | 26.98 | 29.81 | +13.78% | 36,217 | 104,688,808 |
| 2024-04-16 | 31.29 | 31.53 | 26.1 | 26.2 | -16.93% | 40,858 | 113,776,467 |
| 2024-04-15 | 35.77 | 35.77 | 31.37 | 31.54 | -11.83% | 29,074 | 95,261,917 |
| 2024-04-12 | 37.17 | 37.99 | 35.61 | 35.77 | -4.1% | 15,090 | 55,065,165 |
| 2024-04-11 | 37.5 | 37.89 | 36.8 | 37.3 | -1.84% | 16,133 | 60,201,476 |
| 2024-04-10 | 38.38 | 38.38 | 36.41 | 38 | -0.99% | 20,971 | 78,350,255 |
| 2024-04-09 | 39.77 | 40.04 | 37.3 | 38.38 | -4.46% | 32,320 | 123,556,386 |
| 2024-04-08 | 37.89 | 41.69 | 37.89 | 40.17 | +6.02% | 42,091 | 169,497,751 |
| 2024-04-03 | 38.35 | 38.5 | 37.6 | 37.89 | -1.35% | 13,011 | 49,377,856 |
| 2024-04-02 | 38.4 | 39.37 | 38 | 38.41 | +0.03% | 23,040 | 89,039,774 |
| 2024-04-01 | 37.46 | 38.7 | 37.02 | 38.4 | +2.51% | 18,804 | 71,895,152 |
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：