股票概览
37.2
-1.38%
-0.52
37.72
开盘价
38.5
最高价
37.06
最低价
18,521
成交量
数据更新至: 2024-06-28
技术指标
37.45
MA5 (5日均线)
37.77
MA10 (10日均线)
38.39
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 | 37.72 | 38.5 | 37.06 | 37.2 | -1.38% | 18,521 | 69,761,686 |
| 2024-06-27 | 39 | 39.31 | 37.44 | 37.72 | -3.28% | 21,537 | 81,406,572 |
| 2024-06-26 | 36.71 | 39.21 | 36.71 | 39 | +6.21% | 33,797 | 129,185,623 |
| 2024-06-25 | 36.7 | 37.57 | 36.48 | 36.72 | +0.3% | 16,163 | 59,705,187 |
| 2024-06-24 | 37.49 | 38.08 | 36.51 | 36.61 | -2.89% | 18,567 | 69,135,799 |
| 2024-06-21 | 37.61 | 38.38 | 37.22 | 37.7 | +0.32% | 14,801 | 55,871,185 |
| 2024-06-20 | 37.77 | 38.43 | 37.46 | 37.58 | -0.32% | 14,051 | 53,158,968 |
| 2024-06-19 | 39 | 39.28 | 37.58 | 37.7 | -2.84% | 22,079 | 84,217,835 |
| 2024-06-18 | 38.5 | 39.59 | 38.38 | 38.8 | +0.26% | 26,695 | 103,937,167 |
| 2024-06-17 | 38.47 | 39.98 | 38.3 | 38.7 | -1.98% | 29,500 | 114,651,557 |
| 2024-06-14 | 38.75 | 39.68 | 38.42 | 39.48 | +1.78% | 44,320 | 173,620,202 |
| 2024-06-13 | 38.71 | 39.1 | 38.16 | 38.79 | +0.57% | 23,779 | 92,039,772 |
| 2024-06-12 | 39.18 | 39.35 | 38.4 | 38.57 | -1.36% | 24,669 | 95,451,062 |
| 2024-06-11 | 38.2 | 39.68 | 37.9 | 39.1 | +2.09% | 29,778 | 115,888,087 |
| 2024-06-07 | 39.85 | 39.98 | 38.2 | 38.3 | -3.58% | 23,570 | 91,460,462 |
| 2024-06-06 | 39.17 | 40.59 | 39.17 | 39.72 | +0.03% | 33,520 | 133,658,034 |
| 2024-06-05 | 39.97 | 40.98 | 39.71 | 39.71 | -0.65% | 25,363 | 102,234,681 |
| 2024-06-04 | 38.22 | 40.14 | 38.2 | 39.97 | +4.03% | 26,723 | 105,215,420 |
| 2024-06-03 | 38.27 | 39.24 | 37.5 | 38.42 | +0.89% | 26,625 | 102,858,270 |
| 2024-05-31 | 38.45 | 38.85 | 38 | 38.08 | -0.57% | 18,826 | 72,037,666 |
| 2024-05-30 | 37.81 | 39.15 | 37.38 | 38.3 | +0.9% | 30,302 | 116,193,322 |
| 2024-05-29 | 38.92 | 39.13 | 37.7 | 37.96 | -3.16% | 26,584 | 101,795,875 |
| 2024-05-28 | 39.22 | 39.67 | 38.57 | 39.2 | -1.11% | 20,115 | 78,777,298 |
| 2024-05-27 | 39.77 | 40.1 | 38.78 | 39.64 | -0.83% | 30,928 | 121,449,192 |
| 2024-05-24 | 38.75 | 40.55 | 38.24 | 39.97 | +3.42% | 37,191 | 148,529,587 |
| 2024-05-23 | 39.24 | 39.5 | 38.24 | 38.65 | -2.15% | 28,615 | 110,609,470 |
| 2024-05-22 | 39.5 | 40.02 | 39.19 | 39.5 | -0.38% | 15,271 | 60,423,866 |
| 2024-05-21 | 39.77 | 40.05 | 39.29 | 39.65 | -1.2% | 15,759 | 62,380,923 |
| 2024-05-20 | 39.03 | 40.6 | 38.55 | 40.13 | +0.38% | 34,018 | 134,624,148 |
| 2024-05-17 | 38.95 | 40.09 | 38.33 | 39.98 | +3.2% | 50,522 | 198,985,155 |
| 2024-05-16 | 42.8 | 42.8 | 38.42 | 38.74 | -9.87% | 107,690 | 430,363,503 |
| 2024-05-15 | 42 | 44.6 | 41.46 | 42.98 | +3.04% | 43,464 | 187,745,383 |
| 2024-05-14 | 40.57 | 42 | 40.57 | 41.71 | +1.29% | 30,878 | 128,133,923 |
| 2024-05-13 | 39.05 | 42.08 | 38.42 | 41.18 | +5.45% | 48,272 | 196,507,615 |
| 2024-05-10 | 39.64 | 39.88 | 38.75 | 39.05 | -1.39% | 22,640 | 88,874,719 |
| 2024-05-09 | 39.81 | 40 | 38.64 | 39.6 | +0.92% | 16,354 | 64,538,386 |
| 2024-05-08 | 38.99 | 40.09 | 38.5 | 39.24 | +0.05% | 30,680 | 120,561,970 |
| 2024-05-07 | 37.43 | 39.38 | 36.89 | 39.22 | +6.34% | 36,470 | 139,720,474 |
| 2024-05-06 | 37.5 | 38.28 | 36.81 | 36.88 | -1.02% | 34,564 | 129,785,504 |
| 2024-04-30 | 36.99 | 37.79 | 36.66 | 37.26 | +0.84% | 22,599 | 84,319,104 |
| 2024-04-29 | 36.8 | 37.46 | 36.59 | 36.95 | +0.05% | 25,028 | 92,697,628 |
| 2024-04-26 | 34.83 | 37.87 | 34.49 | 36.93 | +7.17% | 49,598 | 182,982,712 |
| 2024-04-25 | 34.65 | 35.05 | 34.12 | 34.46 | -0.69% | 19,477 | 67,293,160 |
| 2024-04-24 | 33.1 | 34.77 | 32.8 | 34.7 | +3.77% | 30,634 | 104,716,896 |
| 2024-04-23 | 33.91 | 34.17 | 33 | 33.44 | -0.62% | 22,275 | 74,507,852 |
| 2024-04-22 | 32.91 | 34.3 | 32.5 | 33.65 | +2.59% | 27,354 | 92,314,804 |
| 2024-04-19 | 32.95 | 33.38 | 32.3 | 32.8 | +0.52% | 22,986 | 75,492,037 |
| 2024-04-18 | 32.39 | 33.48 | 31.9 | 32.63 | +0.62% | 25,351 | 83,134,550 |
| 2024-04-17 | 31.45 | 32.97 | 31.07 | 32.43 | +3.81% | 35,419 | 113,975,519 |
| 2024-04-16 | 31.3 | 31.9 | 30.95 | 31.24 | -0.6% | 32,920 | 103,322,365 |
| 2024-04-15 | 30.95 | 31.96 | 30.23 | 31.43 | +0.96% | 37,069 | 115,983,633 |
| 2024-04-12 | 29.53 | 31.62 | 29.44 | 31.13 | +5.1% | 61,051 | 188,969,295 |
| 2024-04-11 | 27.5 | 30.22 | 27.3 | 29.62 | +7.32% | 43,246 | 125,221,938 |
| 2024-04-10 | 28.03 | 28.03 | 27.46 | 27.6 | -1.53% | 15,762 | 43,578,266 |
| 2024-04-09 | 27.15 | 28.13 | 26.93 | 28.03 | +3.74% | 20,987 | 57,892,039 |
| 2024-04-08 | 28.32 | 28.34 | 27 | 27.02 | -4.83% | 31,803 | 87,246,877 |
| 2024-04-03 | 28.9 | 29.05 | 28.21 | 28.39 | -2.14% | 15,577 | 44,433,415 |
| 2024-04-02 | 29.25 | 29.25 | 28.68 | 29.01 | -0.07% | 14,568 | 42,070,207 |
| 2024-04-01 | 28.35 | 29.08 | 28.15 | 29.03 | +2.91% | 18,956 | 54,513,736 |
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：