股票概览
36.55
+3.16%
+1.12
35.37
开盘价
36.72
最高价
35.33
最低价
129,310
成交量
数据更新至: 2024-06-28
技术指标
36.10
MA5 (5日均线)
36.70
MA10 (10日均线)
37.14
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 | 35.37 | 36.72 | 35.33 | 36.55 | +3.16% | 129,310 | 469,331,349 |
| 2024-06-27 | 35.91 | 35.97 | 35.33 | 35.43 | -1.86% | 77,953 | 276,926,750 |
| 2024-06-26 | 35.91 | 36.25 | 35.67 | 36.1 | +0.53% | 83,434 | 300,355,315 |
| 2024-06-25 | 36.4 | 36.5 | 35.73 | 35.91 | -1.62% | 110,467 | 398,235,621 |
| 2024-06-24 | 36.92 | 37.19 | 36.38 | 36.5 | -1.03% | 121,726 | 446,635,975 |
| 2024-06-21 | 37.05 | 37.45 | 36.59 | 36.88 | -0.27% | 102,681 | 379,332,539 |
| 2024-06-20 | 37.38 | 37.5 | 36.7 | 36.98 | -1.31% | 155,547 | 576,286,855 |
| 2024-06-19 | 37.62 | 37.8 | 37.25 | 37.47 | -0.5% | 101,043 | 378,605,135 |
| 2024-06-18 | 37.43 | 38.05 | 37.38 | 37.66 | +0.29% | 143,548 | 542,039,287 |
| 2024-06-17 | 37 | 37.99 | 37 | 37.55 | +0.05% | 174,379 | 656,199,657 |
| 2024-06-14 | 37.7 | 37.7 | 36.73 | 37.53 | -0.71% | 265,794 | 986,914,161 |
| 2024-06-13 | 37.59 | 38.12 | 37.31 | 37.8 | +0.29% | 131,989 | 497,895,536 |
| 2024-06-12 | 37.99 | 38.35 | 37.57 | 37.69 | -1.02% | 170,531 | 647,042,241 |
| 2024-06-11 | 37.43 | 38.1 | 37.22 | 38.08 | +1.41% | 204,535 | 773,597,216 |
| 2024-06-07 | 37.6 | 38.37 | 37.24 | 37.55 | +0.51% | 205,525 | 776,627,270 |
| 2024-06-06 | 37.6 | 37.8 | 37.11 | 37.36 | -1.16% | 197,323 | 738,300,927 |
| 2024-06-05 | 37.3 | 38.55 | 37.21 | 37.8 | +0.72% | 311,652 | 1,187,189,538 |
| 2024-06-04 | 37.15 | 37.84 | 36.98 | 37.53 | +1.21% | 184,011 | 689,056,975 |
| 2024-06-03 | 37.01 | 37.5 | 36.72 | 37.08 | -0.62% | 125,555 | 464,412,123 |
| 2024-05-31 | 36.97 | 37.49 | 36.5 | 37.31 | +1.41% | 176,032 | 652,451,228 |
| 2024-05-30 | 35.1 | 37.39 | 34.98 | 36.79 | +4.1% | 256,260 | 938,072,116 |
| 2024-05-29 | 35.48 | 35.86 | 35.16 | 35.34 | -0.59% | 80,646 | 285,399,004 |
| 2024-05-28 | 35.09 | 35.8 | 34.83 | 35.55 | +0.88% | 122,188 | 433,434,897 |
| 2024-05-27 | 35.1 | 35.35 | 34.67 | 35.24 | +0.4% | 93,080 | 325,162,707 |
| 2024-05-24 | 35.32 | 35.5 | 35 | 35.1 | -0.79% | 71,101 | 250,214,969 |
| 2024-05-23 | 36.2 | 36.3 | 35.35 | 35.38 | -1.69% | 107,057 | 381,082,967 |
| 2024-05-22 | 36.31 | 36.31 | 35.52 | 35.99 | -0.88% | 119,571 | 428,708,110 |
| 2024-05-21 | 36.98 | 37 | 36.2 | 36.31 | -2.13% | 102,491 | 373,946,309 |
| 2024-05-20 | 36.59 | 37.85 | 36.46 | 37.1 | +1.2% | 148,895 | 554,321,574 |
| 2024-05-17 | 36.27 | 36.68 | 36.02 | 36.66 | +1.44% | 99,215 | 361,714,576 |
| 2024-05-16 | 36.39 | 36.71 | 35.9 | 36.14 | -0.77% | 126,942 | 459,610,191 |
| 2024-05-15 | 36.87 | 36.96 | 36.38 | 36.42 | -1.22% | 83,947 | 307,265,179 |
| 2024-05-14 | 37.19 | 37.35 | 36.6 | 36.87 | -1.39% | 130,189 | 480,836,747 |
| 2024-05-13 | 37.18 | 37.99 | 36.8 | 37.39 | -0.43% | 159,974 | 598,770,424 |
| 2024-05-10 | 37.42 | 38.43 | 37.3 | 37.55 | +0.24% | 309,240 | 1,170,769,237 |
| 2024-05-09 | 35.63 | 37.6 | 35.5 | 37.46 | +4.84% | 308,630 | 1,136,125,897 |
| 2024-05-08 | 35.75 | 35.93 | 35.43 | 35.73 | -0.61% | 123,519 | 440,604,084 |
| 2024-05-07 | 34.88 | 36.1 | 34.78 | 35.95 | +2.92% | 213,851 | 764,193,744 |
| 2024-05-06 | 35.83 | 35.85 | 34.88 | 34.93 | -1.22% | 178,282 | 625,308,947 |
| 2024-04-30 | 36 | 36.61 | 35.34 | 35.36 | -1.06% | 225,806 | 807,210,739 |
| 2024-04-29 | 34.9 | 35.95 | 34.87 | 35.74 | +2.23% | 180,704 | 639,430,558 |
| 2024-04-26 | 34.85 | 35.19 | 34.7 | 34.96 | +0.26% | 137,925 | 481,860,808 |
| 2024-04-25 | 35.4 | 35.48 | 34.59 | 34.87 | -1.08% | 180,476 | 628,784,433 |
| 2024-04-24 | 34.59 | 35.49 | 34.14 | 35.25 | +2.62% | 233,160 | 815,826,982 |
| 2024-04-23 | 33.72 | 34.6 | 33.58 | 34.35 | +1.15% | 219,993 | 751,896,160 |
| 2024-04-22 | 32.92 | 34.15 | 32.76 | 33.96 | +3.32% | 253,292 | 853,707,871 |
| 2024-04-19 | 32.31 | 33.42 | 32.3 | 32.87 | +0.86% | 150,494 | 495,384,343 |
| 2024-04-18 | 32.74 | 32.94 | 32.3 | 32.59 | -0.94% | 126,099 | 411,800,512 |
| 2024-04-17 | 32.32 | 32.93 | 31.97 | 32.9 | +1.79% | 125,637 | 408,779,115 |
| 2024-04-16 | 32.7 | 33.2 | 32.25 | 32.32 | -1.22% | 139,230 | 455,656,894 |
| 2024-04-15 | 31.9 | 33.28 | 31.9 | 32.72 | +2.86% | 182,300 | 596,587,207 |
| 2024-04-12 | 31.74 | 32.58 | 31.7 | 31.81 | +0.06% | 114,172 | 367,480,183 |
| 2024-04-11 | 31.99 | 32.23 | 31.73 | 31.79 | -1.21% | 89,840 | 286,896,503 |
| 2024-04-10 | 32.5 | 32.53 | 31.89 | 32.18 | -0.95% | 91,348 | 293,941,603 |
| 2024-04-09 | 32.43 | 33 | 32.32 | 32.49 | -0.18% | 80,625 | 262,086,276 |
| 2024-04-08 | 33.04 | 33.44 | 32.51 | 32.55 | -2.05% | 87,392 | 286,212,794 |
| 2024-04-03 | 33.46 | 33.56 | 32.97 | 33.23 | -1.1% | 79,403 | 263,826,744 |
| 2024-04-02 | 34 | 34.01 | 33.5 | 33.6 | -1.35% | 89,692 | 301,983,872 |
| 2024-04-01 | 34 | 34.44 | 33.71 | 34.06 | +0.29% | 110,191 | 375,269,664 |
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：