股票概览
40.71
+7.84%
+2.96
37.82
开盘价
40.99
最高价
37.7
最低价
952,061
成交量
数据更新至: 2024-06-28
技术指标
38.10
MA5 (5日均线)
38.23
MA10 (10日均线)
38.07
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 | 37.82 | 40.99 | 37.7 | 40.71 | +7.84% | 952,061 | 3,782,357,852 |
| 2024-06-27 | 37.25 | 38.04 | 36.85 | 37.75 | +0.94% | 346,166 | 1,300,271,939 |
| 2024-06-26 | 36.99 | 37.5 | 36.55 | 37.4 | +0.94% | 314,679 | 1,165,795,229 |
| 2024-06-25 | 37.54 | 37.76 | 36.65 | 37.05 | -1.46% | 421,288 | 1,563,431,743 |
| 2024-06-24 | 38.03 | 38.3 | 37.6 | 37.6 | -1.67% | 271,122 | 1,027,746,159 |
| 2024-06-21 | 38.32 | 38.48 | 37.5 | 38.24 | -0.21% | 296,398 | 1,127,282,878 |
| 2024-06-20 | 37.89 | 39.16 | 37.89 | 38.32 | +0.87% | 429,414 | 1,656,269,402 |
| 2024-06-19 | 38.88 | 39.06 | 37.41 | 37.99 | -2.26% | 402,915 | 1,533,874,448 |
| 2024-06-18 | 38.35 | 39.1 | 38.02 | 38.87 | +1.38% | 360,951 | 1,396,244,755 |
| 2024-06-17 | 38.2 | 38.64 | 38.02 | 38.34 | +0.52% | 231,736 | 889,400,246 |
| 2024-06-14 | 38.65 | 38.85 | 37.76 | 38.14 | -1.7% | 386,443 | 1,478,882,851 |
| 2024-06-13 | 37.68 | 39.18 | 37.61 | 38.8 | +2.81% | 499,195 | 1,931,354,638 |
| 2024-06-12 | 36.9 | 37.92 | 36.88 | 37.74 | +1.32% | 305,151 | 1,147,062,196 |
| 2024-06-11 | 38.48 | 39.15 | 36.6 | 37.25 | -3.2% | 627,210 | 2,359,007,409 |
| 2024-06-07 | 38.22 | 38.98 | 38.08 | 38.48 | +0.79% | 396,557 | 1,527,430,157 |
| 2024-06-06 | 37.8 | 38.7 | 37.56 | 38.18 | +1.17% | 508,022 | 1,945,396,575 |
| 2024-06-05 | 37.77 | 38.37 | 37.62 | 37.74 | -0.42% | 350,174 | 1,328,527,950 |
| 2024-06-04 | 37.7 | 38.04 | 37.45 | 37.9 | +0.26% | 326,180 | 1,232,143,281 |
| 2024-06-03 | 37.25 | 38.33 | 37.23 | 37.8 | +1.78% | 499,501 | 1,893,081,348 |
| 2024-05-31 | 37.43 | 37.65 | 37.1 | 37.14 | -0.93% | 331,204 | 1,236,553,806 |
| 2024-05-30 | 35.51 | 37.97 | 35.36 | 37.49 | +5.01% | 846,137 | 3,129,618,234 |
| 2024-05-29 | 35.8 | 36.05 | 35.51 | 35.7 | -0.53% | 240,099 | 858,637,276 |
| 2024-05-28 | 36.09 | 36.26 | 35.6 | 35.89 | -0.55% | 304,035 | 1,091,583,392 |
| 2024-05-27 | 35.5 | 36.1 | 35.38 | 36.09 | +1.78% | 440,066 | 1,576,371,471 |
| 2024-05-24 | 35.32 | 35.83 | 35.12 | 35.46 | +0.06% | 371,532 | 1,319,223,913 |
| 2024-05-23 | 35.7 | 36.13 | 35.23 | 35.44 | -0.92% | 374,776 | 1,338,554,712 |
| 2024-05-22 | 36.25 | 36.32 | 35.56 | 35.77 | -1.22% | 336,829 | 1,207,850,384 |
| 2024-05-21 | 36.25 | 36.71 | 36.01 | 36.21 | -0.28% | 364,144 | 1,324,669,862 |
| 2024-05-20 | 35.83 | 36.52 | 35.79 | 36.31 | +1.4% | 458,613 | 1,662,261,985 |
| 2024-05-17 | 36.31 | 36.57 | 35.35 | 35.81 | -1.49% | 662,120 | 2,363,348,046 |
| 2024-05-16 | 36.7 | 36.95 | 36.28 | 36.35 | -1.62% | 537,934 | 1,963,728,634 |
| 2024-05-15 | 38.4 | 38.54 | 36.9 | 36.95 | -4.22% | 539,283 | 2,028,617,314 |
| 2024-05-14 | 38.47 | 39.05 | 38.21 | 38.58 | +0.29% | 393,304 | 1,518,285,446 |
| 2024-05-13 | 37.75 | 38.68 | 37.33 | 38.47 | +1.26% | 508,611 | 1,942,301,703 |
| 2024-05-10 | 38.25 | 38.76 | 37.7 | 37.99 | -0.68% | 435,290 | 1,656,679,563 |
| 2024-05-09 | 37.21 | 38.3 | 37.1 | 38.25 | +2.79% | 565,092 | 2,140,290,922 |
| 2024-05-08 | 37.49 | 37.56 | 37.04 | 37.21 | -0.75% | 320,968 | 1,194,683,225 |
| 2024-05-07 | 36.81 | 38.17 | 36.71 | 37.49 | +1.21% | 616,205 | 2,317,754,759 |
| 2024-05-06 | 36.75 | 37.5 | 36.13 | 37.04 | +1.48% | 591,674 | 2,183,450,392 |
| 2024-04-30 | 36.73 | 37.32 | 35.99 | 36.5 | -0.35% | 502,141 | 1,837,877,806 |
| 2024-04-29 | 37.8 | 37.86 | 35.56 | 36.63 | -2.16% | 792,652 | 2,890,645,173 |
| 2024-04-26 | 37.05 | 37.54 | 36.91 | 37.44 | +1.05% | 420,122 | 1,564,933,125 |
| 2024-04-25 | 36.89 | 37.29 | 36.59 | 37.05 | +0.35% | 301,405 | 1,113,621,184 |
| 2024-04-24 | 36.61 | 37.06 | 36.54 | 36.92 | +1.01% | 317,502 | 1,168,623,177 |
| 2024-04-23 | 37.38 | 37.6 | 36.08 | 36.55 | -2.61% | 597,087 | 2,189,580,203 |
| 2024-04-22 | 39.1 | 39.48 | 37.35 | 37.53 | -4.02% | 606,170 | 2,319,193,973 |
| 2024-04-19 | 38.5 | 39.99 | 38.45 | 39.1 | +0.88% | 502,895 | 1,979,270,943 |
| 2024-04-18 | 38.69 | 39.15 | 37.9 | 38.76 | -1.55% | 591,081 | 2,283,466,057 |
| 2024-04-17 | 38.48 | 39.42 | 37.65 | 39.37 | +1.89% | 463,410 | 1,801,574,480 |
| 2024-04-16 | 39.62 | 39.91 | 38.49 | 38.64 | -2.37% | 576,615 | 2,258,560,144 |
| 2024-04-15 | 37.28 | 39.74 | 37.28 | 39.58 | +6.17% | 672,093 | 2,613,218,702 |
| 2024-04-12 | 37.6 | 38.29 | 37.14 | 37.28 | -1.11% | 369,109 | 1,391,636,821 |
| 2024-04-11 | 37.1 | 38.33 | 37.03 | 37.7 | +1.34% | 408,008 | 1,539,226,567 |
| 2024-04-10 | 37.36 | 37.85 | 36.9 | 37.2 | -0.64% | 419,423 | 1,564,986,620 |
| 2024-04-09 | 38.4 | 38.68 | 37.38 | 37.44 | -3.01% | 507,793 | 1,919,126,987 |
| 2024-04-08 | 37.74 | 39.12 | 37.53 | 38.6 | +2.12% | 569,394 | 2,187,620,447 |
| 2024-04-03 | 37.33 | 38.5 | 37.28 | 37.8 | +0.96% | 531,689 | 2,017,962,117 |
| 2024-04-02 | 37.22 | 37.88 | 37.2 | 37.44 | -0.03% | 443,045 | 1,661,004,952 |
| 2024-04-01 | 36.81 | 37.75 | 36.43 | 37.45 | +1.22% | 542,213 | 2,015,814,067 |
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：