股票概览
36.84
-1.5%
-0.56
37.38
开盘价
38.66
最高价
36.67
最低价
14,553
成交量
数据更新至: 2024-06-28
技术指标
38.49
MA5 (5日均线)
40.21
MA10 (10日均线)
41.01
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 | 37.38 | 38.66 | 36.67 | 36.84 | -1.5% | 14,553 | 54,555,525 |
| 2024-06-27 | 39.03 | 39.47 | 37.27 | 37.4 | -5.08% | 17,321 | 65,506,424 |
| 2024-06-26 | 38.62 | 39.7 | 38.1 | 39.4 | +2.28% | 10,912 | 42,445,766 |
| 2024-06-25 | 40.33 | 40.36 | 38.5 | 38.52 | -4.42% | 14,882 | 58,101,118 |
| 2024-06-24 | 42 | 42.25 | 40.3 | 40.3 | -4.95% | 16,763 | 68,921,877 |
| 2024-06-21 | 40.95 | 42.48 | 40.3 | 42.4 | +3.39% | 15,757 | 65,846,264 |
| 2024-06-20 | 42.3 | 42.98 | 40.53 | 41.01 | 0% | 23,379 | 97,383,517 |
| 2024-06-19 | 42.01 | 42.49 | 40.7 | 41.01 | -3% | 15,787 | 65,011,753 |
| 2024-06-18 | 42.8 | 43.08 | 41.9 | 42.28 | -1.42% | 16,298 | 69,121,480 |
| 2024-06-17 | 42.95 | 43.77 | 42.53 | 42.89 | -1.4% | 15,103 | 65,046,099 |
| 2024-06-14 | 43.98 | 44.25 | 42.61 | 43.5 | -2.09% | 27,580 | 119,437,277 |
| 2024-06-13 | 43 | 44.96 | 42.36 | 44.43 | +4.27% | 33,083 | 146,299,525 |
| 2024-06-12 | 43.77 | 44.55 | 42.28 | 42.61 | -2.61% | 27,052 | 117,167,298 |
| 2024-06-11 | 39.11 | 43.86 | 39.11 | 43.75 | +10.37% | 32,592 | 137,694,940 |
| 2024-06-07 | 42.77 | 42.79 | 39.52 | 39.64 | -4.96% | 21,166 | 85,907,268 |
| 2024-06-06 | 41.83 | 43.3 | 41.53 | 41.71 | -0.88% | 19,293 | 81,468,359 |
| 2024-06-05 | 41.92 | 42.95 | 41.57 | 42.08 | -0.71% | 18,757 | 79,300,919 |
| 2024-06-04 | 38.65 | 43.8 | 38.63 | 42.38 | +9.71% | 43,462 | 183,003,618 |
| 2024-06-03 | 39.29 | 39.94 | 38.39 | 38.63 | -2.08% | 11,196 | 43,690,142 |
| 2024-05-31 | 39.12 | 39.83 | 38.9 | 39.45 | +1.86% | 10,039 | 39,513,030 |
| 2024-05-30 | 38.65 | 39.3 | 38.22 | 38.73 | -0.62% | 8,702 | 33,667,068 |
| 2024-05-29 | 40.5 | 41.3 | 38.7 | 38.97 | -4.72% | 14,097 | 55,875,815 |
| 2024-05-28 | 40.52 | 42.19 | 39.96 | 40.9 | +0.64% | 15,498 | 63,871,569 |
| 2024-05-27 | 40.44 | 40.85 | 38.79 | 40.64 | +3.94% | 16,136 | 64,238,581 |
| 2024-05-24 | 39.79 | 40.42 | 38.58 | 39.1 | -2.45% | 18,310 | 71,613,685 |
| 2024-05-23 | 41.17 | 41.6 | 39.66 | 40.08 | -3.77% | 17,203 | 69,409,982 |
| 2024-05-22 | 42.3 | 42.3 | 41.45 | 41.65 | -1.12% | 10,763 | 45,046,601 |
| 2024-05-21 | 41.43 | 42.3 | 40.6 | 42.12 | +1.45% | 16,678 | 69,367,245 |
| 2024-05-20 | 43.6 | 43.6 | 41.26 | 41.52 | -4.51% | 24,079 | 100,975,288 |
| 2024-05-17 | 42.46 | 44.4 | 42.21 | 43.48 | +2.35% | 16,491 | 71,577,639 |
| 2024-05-16 | 43.35 | 43.72 | 42.38 | 42.48 | -1.21% | 14,158 | 60,761,254 |
| 2024-05-15 | 43.02 | 43.57 | 42.44 | 43 | -0.19% | 16,598 | 71,457,110 |
| 2024-05-14 | 42 | 43.56 | 41.03 | 43.08 | +3.86% | 34,399 | 147,336,525 |
| 2024-05-13 | 40.5 | 41.88 | 39.69 | 41.48 | +1.72% | 28,629 | 117,051,076 |
| 2024-05-10 | 43 | 43 | 40.3 | 40.78 | -4.07% | 28,331 | 116,112,621 |
| 2024-05-09 | 43.5 | 44 | 42.28 | 42.51 | -1.37% | 27,257 | 117,270,147 |
| 2024-05-08 | 44.27 | 45.3 | 42 | 43.1 | -4.12% | 31,109 | 134,727,183 |
| 2024-05-07 | 45.02 | 45.79 | 44.67 | 44.95 | -2.13% | 18,695 | 84,578,985 |
| 2024-05-06 | 46 | 46.2 | 44.5 | 45.93 | +1.95% | 22,386 | 101,920,613 |
| 2024-04-30 | 44.79 | 46.15 | 44.43 | 45.05 | -0.29% | 17,584 | 79,252,749 |
| 2024-04-29 | 44.8 | 47.44 | 44.45 | 45.18 | +1.78% | 23,922 | 109,317,296 |
| 2024-04-26 | 42.57 | 44.4 | 42.57 | 44.39 | +3.26% | 20,875 | 91,531,823 |
| 2024-04-25 | 41.73 | 44.17 | 41.06 | 42.99 | +1.92% | 29,888 | 129,387,263 |
| 2024-04-24 | 41.25 | 42.97 | 40.51 | 42.18 | +0.86% | 25,891 | 109,040,101 |
| 2024-04-23 | 37.25 | 43.16 | 36.8 | 41.82 | +10.99% | 38,519 | 153,926,622 |
| 2024-04-22 | 35.08 | 37.75 | 34.31 | 37.68 | +6.44% | 23,256 | 85,043,485 |
| 2024-04-19 | 37 | 37 | 34.65 | 35.4 | -4.71% | 24,085 | 85,474,425 |
| 2024-04-18 | 37.48 | 38.13 | 36.03 | 37.15 | -0.67% | 15,993 | 59,493,159 |
| 2024-04-17 | 37.8 | 38.35 | 36.85 | 37.4 | +0.51% | 18,438 | 69,386,224 |
| 2024-04-16 | 39.81 | 40.34 | 36.69 | 37.21 | -6.98% | 23,856 | 89,951,095 |
| 2024-04-15 | 41.27 | 41.68 | 39.3 | 40 | -3.85% | 16,555 | 66,170,303 |
| 2024-04-12 | 42.44 | 42.44 | 41.36 | 41.6 | -1.56% | 7,248 | 30,291,953 |
| 2024-04-11 | 42.9 | 43.49 | 42.22 | 42.26 | -1.33% | 5,948 | 25,425,910 |
| 2024-04-10 | 43.59 | 44.14 | 42.6 | 42.83 | -2.21% | 8,259 | 35,793,259 |
| 2024-04-09 | 42.39 | 43.8 | 41.8 | 43.8 | +2.15% | 11,675 | 49,879,408 |
| 2024-04-08 | 42.97 | 44.66 | 42.31 | 42.88 | +2.17% | 22,388 | 97,353,752 |
| 2024-04-03 | 42.67 | 43.38 | 41.55 | 41.97 | -2.58% | 13,793 | 58,431,709 |
| 2024-04-02 | 43.68 | 43.68 | 42 | 43.08 | -1.19% | 25,265 | 107,892,257 |
| 2024-04-01 | 45.83 | 45.83 | 42.5 | 43.6 | -3.09% | 23,986 | 104,156,998 |
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：