股票概览
37.44
+0.51%
+0.19
37.19
开盘价
38.12
最高价
36.9
最低价
38,420
成交量
数据更新至: 2024-06-28
技术指标
38.40
MA5 (5日均线)
39.04
MA10 (10日均线)
38.66
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 | 37.19 | 38.12 | 36.9 | 37.44 | +0.51% | 38,420 | 144,571,159 |
| 2024-06-27 | 38.5 | 38.69 | 37.24 | 37.25 | -3.99% | 49,528 | 186,807,854 |
| 2024-06-26 | 38.4 | 38.9 | 37.4 | 38.8 | +1.04% | 60,918 | 232,754,563 |
| 2024-06-25 | 40 | 40.4 | 38.25 | 38.4 | -4.22% | 82,737 | 324,367,907 |
| 2024-06-24 | 40.6 | 41.48 | 39.85 | 40.09 | -2.2% | 108,090 | 439,953,793 |
| 2024-06-21 | 39.9 | 41.06 | 39.16 | 40.99 | +2.48% | 99,545 | 400,016,689 |
| 2024-06-20 | 38.75 | 41.36 | 38.62 | 40 | +3.23% | 115,727 | 466,388,973 |
| 2024-06-19 | 39.4 | 39.4 | 38.45 | 38.75 | -0.77% | 40,552 | 157,317,914 |
| 2024-06-18 | 39.55 | 39.57 | 38.89 | 39.05 | -1.44% | 44,527 | 174,262,893 |
| 2024-06-17 | 38.92 | 39.94 | 38.72 | 39.62 | +1.17% | 57,001 | 225,089,180 |
| 2024-06-14 | 39.32 | 39.32 | 38.65 | 39.16 | -0.79% | 68,038 | 265,114,707 |
| 2024-06-13 | 38.58 | 40.1 | 38.32 | 39.47 | +2.39% | 87,522 | 344,374,620 |
| 2024-06-12 | 38.88 | 39.38 | 38.23 | 38.55 | -0.03% | 58,987 | 228,272,245 |
| 2024-06-11 | 36.8 | 38.62 | 36.79 | 38.56 | +4.19% | 64,592 | 245,149,962 |
| 2024-06-07 | 37.85 | 38.25 | 36.85 | 37.01 | -2.12% | 41,314 | 154,482,625 |
| 2024-06-06 | 37.96 | 38.88 | 37.77 | 37.81 | +0.03% | 47,353 | 180,854,070 |
| 2024-06-05 | 37.81 | 38.67 | 37.6 | 37.8 | -0.53% | 35,613 | 135,828,095 |
| 2024-06-04 | 38.32 | 38.49 | 37.56 | 38 | -0.78% | 30,659 | 116,206,311 |
| 2024-06-03 | 37.93 | 38.6 | 37.9 | 38.3 | +0.34% | 34,663 | 132,741,213 |
| 2024-05-31 | 38.45 | 38.8 | 37.96 | 38.17 | -0.37% | 35,250 | 135,130,294 |
| 2024-05-30 | 37.25 | 38.91 | 37.01 | 38.31 | +2.49% | 54,045 | 206,707,259 |
| 2024-05-29 | 37.61 | 38.03 | 37.28 | 37.38 | -1.42% | 20,514 | 77,262,985 |
| 2024-05-28 | 38.1 | 38.78 | 37.7 | 37.92 | -0.21% | 39,905 | 152,826,340 |
| 2024-05-27 | 37.2 | 38.09 | 36.9 | 38 | +2.67% | 29,269 | 109,908,167 |
| 2024-05-24 | 37.48 | 37.77 | 36.95 | 37.01 | -1.39% | 20,009 | 74,552,214 |
| 2024-05-23 | 38.53 | 38.55 | 37.53 | 37.53 | -2.14% | 21,864 | 82,808,205 |
| 2024-05-22 | 37.88 | 38.47 | 37.88 | 38.35 | +1.24% | 27,332 | 104,564,639 |
| 2024-05-21 | 38.08 | 38.2 | 37.68 | 37.88 | -0.84% | 15,810 | 59,820,801 |
| 2024-05-20 | 38.44 | 38.75 | 37.71 | 38.2 | -0.52% | 43,740 | 167,049,906 |
| 2024-05-17 | 37.84 | 38.42 | 37.52 | 38.4 | +1.8% | 22,563 | 86,075,555 |
| 2024-05-16 | 37.83 | 38.2 | 37.61 | 37.72 | -0.29% | 20,412 | 77,331,203 |
| 2024-05-15 | 38.45 | 38.7 | 37.82 | 37.83 | -2.17% | 22,715 | 86,683,655 |
| 2024-05-14 | 38.71 | 39.27 | 38.41 | 38.67 | -0.1% | 22,131 | 85,686,155 |
| 2024-05-13 | 38.45 | 39.1 | 38.06 | 38.71 | -0.36% | 32,589 | 126,072,072 |
| 2024-05-10 | 39.05 | 39.35 | 38.2 | 38.85 | -1.72% | 61,102 | 236,328,515 |
| 2024-05-09 | 36.7 | 39.73 | 36.68 | 39.53 | +7.95% | 90,623 | 348,209,246 |
| 2024-05-08 | 37.64 | 37.64 | 36.59 | 36.62 | -2.22% | 23,418 | 86,494,665 |
| 2024-05-07 | 37.21 | 37.65 | 37.03 | 37.45 | +0.27% | 21,740 | 81,326,274 |
| 2024-05-06 | 37.07 | 37.66 | 37.07 | 37.35 | +2.36% | 29,821 | 111,428,976 |
| 2024-04-30 | 37.11 | 37.55 | 36.34 | 36.49 | -2.04% | 35,643 | 130,836,235 |
| 2024-04-29 | 35.82 | 37.73 | 35.8 | 37.25 | +3.01% | 53,172 | 196,936,397 |
| 2024-04-26 | 35.23 | 36.35 | 34.23 | 36.16 | -3.26% | 88,776 | 313,989,681 |
| 2024-04-25 | 37.02 | 38.07 | 36.94 | 37.38 | +0.51% | 24,552 | 92,146,351 |
| 2024-04-24 | 36.99 | 37.28 | 36.63 | 37.19 | +1.09% | 23,108 | 85,625,021 |
| 2024-04-23 | 38.37 | 38.5 | 36.79 | 36.79 | -3.79% | 45,422 | 169,344,850 |
| 2024-04-22 | 38.19 | 38.78 | 37.7 | 38.24 | -0.42% | 23,146 | 88,475,961 |
| 2024-04-19 | 39.29 | 39.29 | 38.33 | 38.4 | -2.81% | 34,244 | 132,197,056 |
| 2024-04-18 | 39.85 | 40.16 | 39.51 | 39.51 | -1.37% | 29,933 | 119,123,266 |
| 2024-04-17 | 39.12 | 40.08 | 39.02 | 40.06 | +2.09% | 35,456 | 140,966,076 |
| 2024-04-16 | 39.68 | 39.99 | 39.1 | 39.24 | -1.7% | 36,425 | 144,020,399 |
| 2024-04-15 | 39.45 | 40.12 | 39.22 | 39.92 | +1.19% | 37,530 | 149,156,285 |
| 2024-04-12 | 39.33 | 39.65 | 39.17 | 39.45 | +0.15% | 29,838 | 117,742,306 |
| 2024-04-11 | 38.78 | 39.55 | 38.68 | 39.39 | +1.1% | 23,812 | 93,653,664 |
| 2024-04-10 | 39 | 39.38 | 38.65 | 38.96 | -0.54% | 23,571 | 91,865,385 |
| 2024-04-09 | 38.4 | 39.35 | 38.4 | 39.17 | +2.01% | 21,435 | 83,529,819 |
| 2024-04-08 | 39.03 | 39.2 | 38.36 | 38.4 | -2.07% | 27,600 | 106,430,332 |
| 2024-04-03 | 39.37 | 39.7 | 39.11 | 39.21 | 0% | 23,456 | 92,312,485 |
| 2024-04-02 | 39.58 | 39.69 | 38.92 | 39.21 | -0.66% | 26,252 | 102,773,202 |
| 2024-04-01 | 39.09 | 40.09 | 39.08 | 39.47 | +1.31% | 34,058 | 134,851,029 |
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：