股票概览
37.46
-1.03%
-0.39
37.7
开盘价
38.54
最高价
37.28
最低价
24,397
成交量
数据更新至: 2024-06-28
技术指标
38.64
MA5 (5日均线)
40.16
MA10 (10日均线)
39.37
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 | 37.7 | 38.54 | 37.28 | 37.46 | -1.03% | 24,397 | 92,418,175 |
| 2024-06-27 | 39.11 | 39.46 | 37.66 | 37.85 | -3.76% | 21,903 | 83,907,444 |
| 2024-06-26 | 38.44 | 39.48 | 37.43 | 39.33 | +2.93% | 26,392 | 101,934,982 |
| 2024-06-25 | 40.77 | 40.77 | 37.98 | 38.21 | -5.3% | 36,662 | 142,572,185 |
| 2024-06-24 | 42.12 | 42.5 | 40.16 | 40.35 | -3.84% | 25,936 | 106,948,691 |
| 2024-06-21 | 41.8 | 42.3 | 41.18 | 41.96 | -0.17% | 18,166 | 76,135,298 |
| 2024-06-20 | 41.76 | 43.43 | 41.47 | 42.03 | +0.74% | 39,576 | 168,749,349 |
| 2024-06-19 | 41.93 | 41.93 | 40.91 | 41.72 | +0.14% | 22,984 | 95,202,206 |
| 2024-06-18 | 40.91 | 42.65 | 40.83 | 41.66 | +1.51% | 31,109 | 130,108,368 |
| 2024-06-17 | 40.84 | 41.49 | 40.41 | 41.04 | -0.24% | 31,660 | 129,759,003 |
| 2024-06-14 | 39.95 | 41.45 | 39.5 | 41.14 | +2.49% | 45,303 | 183,594,905 |
| 2024-06-13 | 39.2 | 41.05 | 39.03 | 40.14 | +2.82% | 41,485 | 166,517,870 |
| 2024-06-12 | 39.81 | 40.04 | 38.95 | 39.04 | -1.49% | 37,898 | 149,454,702 |
| 2024-06-11 | 36.4 | 39.7 | 36.15 | 39.63 | +9.29% | 47,349 | 182,325,246 |
| 2024-06-07 | 37 | 37.23 | 36.18 | 36.26 | -0.87% | 23,234 | 84,990,689 |
| 2024-06-06 | 37.57 | 38.35 | 36.5 | 36.58 | -1.64% | 28,967 | 107,789,006 |
| 2024-06-05 | 38 | 39.06 | 37.19 | 37.19 | -1.9% | 34,012 | 129,758,457 |
| 2024-06-04 | 38.82 | 38.91 | 37.6 | 37.91 | -2.34% | 23,202 | 88,319,152 |
| 2024-06-03 | 39.05 | 39.76 | 38.48 | 38.82 | -0.49% | 28,833 | 112,730,648 |
| 2024-05-31 | 39.22 | 39.8 | 38.53 | 39.01 | -0.23% | 51,775 | 202,649,572 |
| 2024-05-30 | 37.72 | 39.68 | 37.45 | 39.1 | +3.58% | 29,981 | 116,533,475 |
| 2024-05-29 | 38.07 | 38.63 | 37.71 | 37.75 | -0.66% | 12,439 | 47,381,718 |
| 2024-05-28 | 37.77 | 39.1 | 37.62 | 38 | -0.08% | 20,091 | 77,093,889 |
| 2024-05-27 | 38.07 | 38.3 | 36.81 | 38.03 | +0.69% | 22,112 | 82,703,221 |
| 2024-05-24 | 38.4 | 39.08 | 37.75 | 37.77 | -1.64% | 19,746 | 75,618,749 |
| 2024-05-23 | 39.14 | 39.33 | 38.33 | 38.4 | -2.02% | 20,665 | 80,097,619 |
| 2024-05-22 | 39.11 | 39.5 | 38.73 | 39.19 | -0.25% | 15,955 | 62,407,123 |
| 2024-05-21 | 39.97 | 40.47 | 39.16 | 39.29 | -1.85% | 11,092 | 43,785,355 |
| 2024-05-20 | 40.3 | 40.9 | 39.8 | 40.03 | -0.12% | 15,407 | 62,105,738 |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | +1.98% | 17,237 | 68,514,064 |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.3 | -0.88% | 14,752 | 58,360,281 |
| 2024-05-15 | 40.2 | 40.2 | 39.6 | 39.65 | -1.17% | 11,578 | 46,147,617 |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | +1.08% | 20,035 | 80,292,066 |
| 2024-05-13 | 41 | 41.5 | 39.43 | 39.69 | -3.97% | 33,843 | 136,194,836 |
| 2024-05-10 | 41.62 | 41.84 | 40.7 | 41.33 | -0.72% | 18,910 | 78,014,522 |
| 2024-05-09 | 40.83 | 42.17 | 40.68 | 41.63 | +1.91% | 22,006 | 91,375,978 |
| 2024-05-08 | 41.62 | 42.3 | 40.73 | 40.85 | -1.64% | 17,201 | 70,722,294 |
| 2024-05-07 | 41.47 | 41.8 | 41.12 | 41.53 | -0.14% | 15,237 | 63,217,849 |
| 2024-05-06 | 41.56 | 42.43 | 41.4 | 41.59 | +1.54% | 22,847 | 95,666,349 |
| 2024-04-30 | 41.78 | 41.78 | 39.97 | 40.96 | -0.29% | 35,106 | 143,458,517 |
| 2024-04-29 | 38.29 | 41.46 | 38.28 | 41.08 | +7.31% | 48,476 | 196,487,584 |
| 2024-04-26 | 36.47 | 38.35 | 36.37 | 38.28 | +4.96% | 32,289 | 121,678,670 |
| 2024-04-25 | 36.3 | 37.26 | 35.9 | 36.47 | +0.19% | 24,307 | 88,885,340 |
| 2024-04-24 | 36.58 | 36.76 | 36.03 | 36.4 | -0.3% | 24,427 | 88,788,546 |
| 2024-04-23 | 36.21 | 37.16 | 36.21 | 36.51 | -0.22% | 24,530 | 89,907,297 |
| 2024-04-22 | 35.86 | 37.14 | 35.47 | 36.59 | +0.47% | 24,176 | 88,035,692 |
| 2024-04-19 | 37.1 | 37.3 | 36.3 | 36.42 | -2.36% | 21,237 | 77,837,476 |
| 2024-04-18 | 37.37 | 38.15 | 36.41 | 37.3 | -0.4% | 29,640 | 110,866,200 |
| 2024-04-17 | 35.73 | 37.54 | 35.62 | 37.45 | +5.55% | 31,312 | 115,662,212 |
| 2024-04-16 | 37.17 | 37.48 | 35.31 | 35.48 | -4.8% | 35,021 | 126,724,705 |
| 2024-04-15 | 37.65 | 38.24 | 36.5 | 37.27 | -0.98% | 29,168 | 109,016,650 |
| 2024-04-12 | 37.79 | 38.36 | 37.22 | 37.64 | +0.21% | 21,578 | 81,497,110 |
| 2024-04-11 | 37.73 | 38.3 | 37.38 | 37.56 | -1.18% | 24,980 | 94,572,888 |
| 2024-04-10 | 39.2 | 39.3 | 37.75 | 38.01 | -2.94% | 28,577 | 109,939,021 |
| 2024-04-09 | 37.26 | 39.17 | 37.26 | 39.16 | +4.73% | 33,110 | 127,260,352 |
| 2024-04-08 | 38.59 | 38.89 | 37.38 | 37.39 | -3.63% | 33,183 | 125,896,708 |
| 2024-04-03 | 39.37 | 39.73 | 38.57 | 38.8 | -1.77% | 31,105 | 121,342,512 |
| 2024-04-02 | 40.45 | 40.63 | 39.33 | 39.5 | -2.35% | 32,763 | 129,793,713 |
| 2024-04-01 | 40.8 | 41.6 | 40.16 | 40.45 | -1.7% | 45,431 | 184,657,826 |
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：