股票概览
34.38
-0.98%
-0.34
34.44
开盘价
35.19
最高价
33.98
最低价
6,030
成交量
数据更新至: 2024-06-28
技术指标
35.32
MA5 (5日均线)
37.00
MA10 (10日均线)
38.81
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 | 34.44 | 35.19 | 33.98 | 34.38 | -0.98% | 6,030 | 20,826,612 |
| 2024-06-27 | 36 | 36.55 | 34.52 | 34.72 | -4.72% | 4,297 | 15,148,861 |
| 2024-06-26 | 35.22 | 36.94 | 34.66 | 36.44 | +3.97% | 4,734 | 17,125,365 |
| 2024-06-25 | 36.22 | 36.22 | 34.52 | 35.05 | -2.67% | 3,923 | 13,849,073 |
| 2024-06-24 | 38.61 | 38.61 | 35.6 | 36.01 | -5.06% | 4,907 | 17,975,252 |
| 2024-06-21 | 38.87 | 38.87 | 37.5 | 37.93 | -3.29% | 2,937 | 11,131,442 |
| 2024-06-20 | 38.05 | 40.3 | 37.59 | 39.22 | +3.07% | 4,888 | 19,230,677 |
| 2024-06-19 | 39.1 | 39.35 | 37.81 | 38.05 | -3.01% | 2,834 | 10,862,979 |
| 2024-06-18 | 38.99 | 40.05 | 38.5 | 39.23 | +0.72% | 4,776 | 18,785,583 |
| 2024-06-17 | 39.77 | 39.9 | 38.8 | 38.95 | -2.23% | 3,117 | 12,232,170 |
| 2024-06-14 | 40.59 | 41.9 | 39.09 | 39.84 | -4.69% | 6,783 | 26,977,146 |
| 2024-06-13 | 40 | 42.58 | 39.02 | 41.8 | +4.45% | 5,714 | 23,527,448 |
| 2024-06-12 | 38.8 | 40.27 | 38.8 | 40.02 | +1.32% | 1,327 | 5,287,527 |
| 2024-06-11 | 37.99 | 39.55 | 37.25 | 39.5 | +3.29% | 3,128 | 12,055,866 |
| 2024-06-07 | 38.06 | 38.97 | 37.56 | 38.24 | +0.45% | 2,184 | 8,320,380 |
| 2024-06-06 | 40.3 | 40.51 | 37.5 | 38.07 | -6% | 6,584 | 25,516,933 |
| 2024-06-05 | 41.01 | 41.98 | 40.16 | 40.5 | -2.22% | 3,000 | 12,295,775 |
| 2024-06-04 | 42.36 | 42.61 | 41.05 | 41.42 | -2.36% | 1,755 | 7,297,756 |
| 2024-06-03 | 44.98 | 44.98 | 42.16 | 42.42 | -4.67% | 5,872 | 25,183,294 |
| 2024-05-31 | 42.9 | 45 | 42.57 | 44.5 | +3.01% | 4,660 | 20,630,008 |
| 2024-05-30 | 42.26 | 43.6 | 41.39 | 43.2 | +1.05% | 2,737 | 11,732,917 |
| 2024-05-29 | 45 | 45.16 | 42.5 | 42.75 | -1.68% | 2,226 | 9,664,850 |
| 2024-05-28 | 42.81 | 44.5 | 42.27 | 43.48 | +1.59% | 4,332 | 18,889,948 |
| 2024-05-27 | 43.71 | 44.17 | 41.64 | 42.8 | -2.97% | 5,846 | 24,832,118 |
| 2024-05-24 | 44.68 | 45.33 | 43.69 | 44.11 | -1.52% | 4,184 | 18,573,398 |
| 2024-05-23 | 42.5 | 45.87 | 42.26 | 44.79 | +3.87% | 8,152 | 36,246,888 |
| 2024-05-22 | 41.29 | 44.27 | 40.64 | 43.12 | +4.43% | 9,416 | 40,109,858 |
| 2024-05-21 | 41.81 | 42.75 | 41.05 | 41.29 | -1.97% | 2,708 | 11,243,747 |
| 2024-05-20 | 41.9 | 43.75 | 41.05 | 42.12 | +0.57% | 6,886 | 29,373,564 |
| 2024-05-17 | 41.03 | 41.88 | 40.46 | 41.88 | +2.42% | 2,025 | 8,411,634 |
| 2024-05-16 | 40.69 | 41.17 | 40.17 | 40.89 | +0.49% | 2,014 | 8,219,409 |
| 2024-05-15 | 40.65 | 41.53 | 40.12 | 40.69 | -0.51% | 2,784 | 11,309,328 |
| 2024-05-14 | 41.62 | 41.87 | 40.1 | 40.9 | -0.24% | 3,498 | 14,251,861 |
| 2024-05-13 | 41.14 | 42.3 | 40.02 | 41 | -1.2% | 6,189 | 25,320,648 |
| 2024-05-10 | 43.01 | 43.5 | 41.2 | 41.5 | -3.51% | 4,237 | 17,915,435 |
| 2024-05-09 | 42.72 | 43.94 | 42.72 | 43.01 | +0.02% | 3,621 | 15,652,989 |
| 2024-05-08 | 43.39 | 43.72 | 42.34 | 43 | -1.17% | 5,087 | 21,882,017 |
| 2024-05-07 | 41.12 | 44.88 | 41.09 | 43.51 | +4.89% | 9,161 | 39,582,732 |
| 2024-05-06 | 39.01 | 41.88 | 38.68 | 41.48 | +7.32% | 8,024 | 32,680,858 |
| 2024-04-30 | 38.98 | 39.74 | 38.25 | 38.65 | -1.1% | 4,088 | 15,818,929 |
| 2024-04-29 | 39.04 | 39.29 | 38.1 | 39.08 | +1.8% | 3,985 | 15,444,083 |
| 2024-04-26 | 37.98 | 39.25 | 36.75 | 38.39 | +2.46% | 7,190 | 27,512,607 |
| 2024-04-25 | 36.22 | 37.98 | 36.22 | 37.47 | +1.41% | 6,304 | 23,534,147 |
| 2024-04-24 | 35.84 | 37.25 | 35.32 | 36.95 | +3.1% | 6,179 | 22,425,922 |
| 2024-04-23 | 35.28 | 36.45 | 35.24 | 35.84 | +1.36% | 6,181 | 22,155,312 |
| 2024-04-22 | 33.88 | 36.47 | 32.42 | 35.36 | +6.54% | 14,280 | 50,135,877 |
| 2024-04-19 | 33.69 | 33.85 | 32.74 | 33.19 | -1.69% | 3,638 | 12,094,872 |
| 2024-04-18 | 34 | 34.8 | 33.01 | 33.76 | -1.26% | 8,231 | 27,862,917 |
| 2024-04-17 | 31.77 | 34.71 | 31.77 | 34.19 | +8.37% | 11,250 | 38,089,658 |
| 2024-04-16 | 36.49 | 36.49 | 31.55 | 31.55 | -13.8% | 9,578 | 32,213,814 |
| 2024-04-15 | 38.26 | 38.26 | 35.6 | 36.6 | -4.39% | 5,724 | 21,076,714 |
| 2024-04-12 | 37.89 | 39.3 | 37.54 | 38.28 | +0.18% | 4,910 | 18,744,305 |
| 2024-04-11 | 37.49 | 38.21 | 37.19 | 38.21 | +1.89% | 4,627 | 17,472,547 |
| 2024-04-10 | 38.12 | 38.12 | 36.9 | 37.5 | -2.01% | 4,270 | 16,012,714 |
| 2024-04-09 | 38.44 | 38.64 | 37.66 | 38.27 | +0.74% | 1,999 | 7,623,124 |
| 2024-04-08 | 39.61 | 39.64 | 37.99 | 37.99 | -4.19% | 3,477 | 13,447,955 |
| 2024-04-03 | 40.65 | 40.65 | 39.22 | 39.65 | -2.46% | 4,637 | 18,451,725 |
| 2024-04-02 | 40.6 | 41.6 | 40.44 | 40.65 | -1.81% | 4,612 | 18,890,550 |
| 2024-04-01 | 40.5 | 42.29 | 40.01 | 41.4 | -2.22% | 11,205 | 45,904,552 |
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：