股票概览
36.27
-3.54%
-1.33
37.57
开盘价
37.63
最高价
36.03
最低价
41,259
成交量
数据更新至: 2024-06-28
技术指标
38.15
MA5 (5日均线)
39.42
MA10 (10日均线)
41.06
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 | 37.57 | 37.63 | 36.03 | 36.27 | -3.54% | 41,259 | 151,898,108 |
| 2024-06-27 | 38.6 | 38.94 | 37.4 | 37.6 | -2.84% | 28,816 | 109,525,105 |
| 2024-06-26 | 39.48 | 39.85 | 38.56 | 38.7 | -2.27% | 25,427 | 98,983,301 |
| 2024-06-25 | 38.61 | 40.26 | 38.21 | 39.6 | +2.59% | 34,982 | 137,710,415 |
| 2024-06-24 | 38.6 | 39.24 | 38.33 | 38.6 | -1.63% | 21,847 | 84,663,939 |
| 2024-06-21 | 39.49 | 40.61 | 39.2 | 39.24 | -0.53% | 24,972 | 99,087,051 |
| 2024-06-20 | 40.78 | 40.79 | 39.4 | 39.45 | -3.17% | 28,463 | 113,423,336 |
| 2024-06-19 | 41.71 | 41.75 | 40.68 | 40.74 | -2.49% | 23,253 | 95,261,287 |
| 2024-06-18 | 42 | 42.58 | 41.7 | 41.78 | -0.95% | 20,600 | 86,624,035 |
| 2024-06-17 | 42.61 | 43.1 | 41.26 | 42.18 | -1.52% | 48,617 | 204,409,459 |
| 2024-06-14 | 40.8 | 43.18 | 40.11 | 42.83 | +5.49% | 58,085 | 243,905,263 |
| 2024-06-13 | 41.86 | 42.2 | 40.04 | 40.6 | -2.71% | 34,755 | 141,744,770 |
| 2024-06-12 | 41.9 | 42.36 | 41.13 | 41.73 | -0.97% | 34,738 | 144,702,496 |
| 2024-06-11 | 42.07 | 42.43 | 41.2 | 42.14 | +0.29% | 25,591 | 107,471,139 |
| 2024-06-07 | 42.5 | 43.5 | 41.95 | 42.02 | -0.71% | 29,932 | 127,072,001 |
| 2024-06-06 | 43.82 | 43.85 | 42.01 | 42.32 | -2.62% | 43,861 | 186,793,396 |
| 2024-06-05 | 45 | 45.15 | 43.43 | 43.46 | -3.42% | 36,523 | 161,379,595 |
| 2024-06-04 | 43.22 | 45.77 | 42.91 | 45 | +3.07% | 72,880 | 326,904,862 |
| 2024-06-03 | 43.21 | 43.8 | 41.88 | 43.66 | +0.97% | 46,241 | 199,367,005 |
| 2024-05-31 | 44.33 | 44.68 | 43.24 | 43.24 | -1.97% | 70,021 | 304,872,783 |
| 2024-05-30 | 44.99 | 45.5 | 43.89 | 44.11 | -3.92% | 51,289 | 227,886,124 |
| 2024-05-29 | 46.13 | 47.39 | 45.5 | 45.91 | -1.12% | 42,342 | 195,844,233 |
| 2024-05-28 | 47.22 | 48.4 | 46.35 | 46.43 | -1.84% | 55,167 | 260,451,536 |
| 2024-05-27 | 48 | 48.21 | 46.4 | 47.3 | -1.5% | 51,776 | 243,492,608 |
| 2024-05-24 | 48.94 | 49 | 46.98 | 48.02 | -2.28% | 65,260 | 311,000,015 |
| 2024-05-23 | 48.86 | 49.8 | 47.74 | 49.14 | -3.31% | 77,106 | 374,591,948 |
| 2024-05-22 | 48.9 | 52.1 | 47.72 | 50.82 | +4.5% | 120,856 | 603,689,647 |
| 2024-05-21 | 50 | 50.18 | 48.06 | 48.63 | -4.08% | 101,069 | 495,506,837 |
| 2024-05-20 | 48.12 | 54.11 | 46.65 | 50.7 | +2.44% | 159,160 | 802,000,770 |
| 2024-05-17 | 46.59 | 49.49 | 45.99 | 49.49 | +10% | 157,326 | 757,871,039 |
| 2024-05-16 | 40.98 | 44.99 | 40.5 | 44.99 | +10% | 131,954 | 569,577,617 |
| 2024-05-15 | 37.19 | 40.9 | 37.19 | 40.9 | +10.01% | 91,562 | 361,146,528 |
| 2024-05-14 | 37.16 | 37.77 | 36.68 | 37.18 | +0.05% | 40,151 | 149,194,238 |
| 2024-05-13 | 36.17 | 37.6 | 35.87 | 37.16 | +1.01% | 51,699 | 191,396,290 |
| 2024-05-10 | 36.09 | 37.67 | 35.09 | 36.79 | +2.48% | 66,013 | 240,795,779 |
| 2024-05-09 | 35.2 | 36.6 | 34.9 | 35.9 | +3.22% | 44,089 | 157,976,343 |
| 2024-05-08 | 36.66 | 36.66 | 34.7 | 34.78 | -5.15% | 58,145 | 204,928,116 |
| 2024-05-07 | 35.6 | 37.07 | 35.37 | 36.67 | +2.8% | 57,201 | 207,420,485 |
| 2024-05-06 | 34.86 | 36.6 | 34.75 | 35.67 | +4.7% | 82,773 | 296,698,878 |
| 2024-04-30 | 34.43 | 34.43 | 33.64 | 34.07 | -1.13% | 44,288 | 150,685,715 |
| 2024-04-29 | 32.87 | 35.37 | 32.86 | 34.46 | +4.84% | 79,461 | 272,263,398 |
| 2024-04-26 | 30.95 | 33.2 | 30.6 | 32.87 | +5.83% | 72,681 | 233,449,551 |
| 2024-04-25 | 31 | 31.78 | 30.85 | 31.06 | -0.8% | 34,834 | 108,815,404 |
| 2024-04-24 | 31.86 | 31.89 | 30.9 | 31.31 | -1.54% | 37,441 | 116,984,510 |
| 2024-04-23 | 32.09 | 32.39 | 31.26 | 31.8 | -1.52% | 56,517 | 179,478,749 |
| 2024-04-22 | 29.99 | 32.69 | 29.83 | 32.29 | +5.21% | 105,380 | 333,758,430 |
| 2024-04-19 | 30.19 | 30.8 | 29.82 | 30.69 | +0.39% | 45,788 | 139,047,616 |
| 2024-04-18 | 30.23 | 31.2 | 29.63 | 30.57 | +1.12% | 45,260 | 138,188,196 |
| 2024-04-17 | 29.71 | 30.65 | 29.6 | 30.23 | +2.79% | 40,147 | 121,002,665 |
| 2024-04-16 | 30.27 | 30.7 | 29.33 | 29.41 | -3.57% | 54,641 | 163,778,322 |
| 2024-04-15 | 30.73 | 31.38 | 30.11 | 30.5 | -1.74% | 56,110 | 171,874,645 |
| 2024-04-12 | 31.44 | 31.7 | 31.03 | 31.04 | -1.52% | 40,972 | 127,999,340 |
| 2024-04-11 | 31.22 | 32 | 30.8 | 31.52 | +0.03% | 62,149 | 195,051,987 |
| 2024-04-10 | 31.82 | 32.02 | 31.16 | 31.51 | -1.78% | 67,614 | 212,836,418 |
| 2024-04-09 | 30.8 | 32.13 | 30.6 | 32.08 | +4.97% | 83,097 | 261,206,752 |
| 2024-04-08 | 31.57 | 31.61 | 30.42 | 30.56 | -3.66% | 91,745 | 282,068,490 |
| 2024-04-03 | 32.14 | 32.2 | 31.18 | 31.72 | -1.21% | 65,200 | 205,831,449 |
| 2024-04-02 | 33.12 | 33.12 | 31.73 | 32.11 | -2.73% | 55,345 | 177,596,197 |
| 2024-04-01 | 32.37 | 33.23 | 32.18 | 33.01 | +3.16% | 53,579 | 176,276,929 |
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：