股票概览
36.96
-1.04%
-0.39
37.25
开盘价
37.89
最高价
36.8
最低价
2,716
成交量
数据更新至: 2024-06-28
技术指标
37.82
MA5 (5日均线)
38.26
MA10 (10日均线)
37.96
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 | 37.25 | 37.89 | 36.8 | 36.96 | -1.04% | 2,716 | 10,157,430 |
| 2024-06-27 | 38.94 | 39.18 | 37.34 | 37.35 | -4.01% | 3,313 | 12,682,747 |
| 2024-06-26 | 37.65 | 39.1 | 36.8 | 38.91 | +3.1% | 2,830 | 10,802,798 |
| 2024-06-25 | 38.14 | 38.34 | 36.6 | 37.74 | -1.02% | 3,479 | 13,016,723 |
| 2024-06-24 | 39.5 | 40.39 | 37.78 | 38.13 | -3.66% | 5,582 | 21,757,751 |
| 2024-06-21 | 38.89 | 40.14 | 38.11 | 39.58 | +1.07% | 7,248 | 28,302,728 |
| 2024-06-20 | 38.28 | 41.23 | 38.28 | 39.16 | +2.33% | 8,209 | 32,689,494 |
| 2024-06-19 | 38.49 | 38.93 | 37.97 | 38.27 | -0.39% | 1,975 | 7,564,361 |
| 2024-06-18 | 38.12 | 38.84 | 37.86 | 38.42 | +0.81% | 2,496 | 9,594,388 |
| 2024-06-17 | 37.73 | 38.44 | 37.53 | 38.11 | 0% | 2,165 | 8,221,064 |
| 2024-06-14 | 39 | 39.63 | 37.92 | 38.11 | -3.88% | 4,849 | 18,631,312 |
| 2024-06-13 | 37.11 | 41.35 | 36.91 | 39.65 | +6.82% | 8,586 | 33,956,802 |
| 2024-06-12 | 36.87 | 37.25 | 36.5 | 37.12 | +1.23% | 1,600 | 5,932,346 |
| 2024-06-11 | 36.11 | 36.83 | 34.96 | 36.67 | +1.55% | 2,192 | 7,915,705 |
| 2024-06-07 | 36.3 | 36.31 | 35.5 | 36.11 | +1.72% | 1,950 | 7,002,381 |
| 2024-06-06 | 37.54 | 37.6 | 35.5 | 35.5 | -4.95% | 3,500 | 12,652,576 |
| 2024-06-05 | 37.8 | 38.38 | 37.16 | 37.35 | -1.63% | 1,420 | 5,371,584 |
| 2024-06-04 | 38.85 | 38.85 | 37.38 | 37.97 | -2.64% | 3,373 | 12,792,723 |
| 2024-06-03 | 39.01 | 39.77 | 38.76 | 39 | -0.38% | 2,485 | 9,756,049 |
| 2024-05-31 | 38.97 | 39.4 | 38.72 | 39.15 | +1.24% | 1,231 | 4,824,647 |
| 2024-05-30 | 38.51 | 39.15 | 38.04 | 38.67 | +0.1% | 1,265 | 4,898,765 |
| 2024-05-29 | 38.59 | 39.58 | 38.5 | 38.63 | -0.85% | 1,534 | 5,977,848 |
| 2024-05-28 | 39.43 | 40.18 | 38.9 | 38.96 | -2.62% | 2,150 | 8,495,567 |
| 2024-05-27 | 39.7 | 40.44 | 39.21 | 40.01 | +1.55% | 1,395 | 5,548,154 |
| 2024-05-24 | 40.3 | 40.49 | 39.31 | 39.4 | -2.6% | 2,036 | 8,087,045 |
| 2024-05-23 | 40.8 | 41.16 | 40.45 | 40.45 | -33.4% | 2,819 | 11,506,014 |
| 2024-05-22 | 60.01 | 60.88 | 60.01 | 60.74 | +0.41% | 2,278 | 13,787,696 |
| 2024-05-21 | 61.78 | 61.79 | 60.32 | 60.49 | -1.26% | 1,682 | 10,194,160 |
| 2024-05-20 | 61.97 | 61.97 | 60.86 | 61.26 | -0.66% | 1,774 | 10,901,958 |
| 2024-05-17 | 59.57 | 61.97 | 59.21 | 61.67 | +3.63% | 2,437 | 14,871,995 |
| 2024-05-16 | 59.59 | 60.05 | 59.2 | 59.51 | +1.47% | 1,406 | 8,396,304 |
| 2024-05-15 | 59.49 | 60.3 | 58.2 | 58.65 | -1.28% | 1,426 | 8,450,789 |
| 2024-05-14 | 59 | 60.4 | 59 | 59.41 | +0.29% | 1,034 | 6,166,927 |
| 2024-05-13 | 60.11 | 60.25 | 58.36 | 59.24 | -2.08% | 1,713 | 10,158,374 |
| 2024-05-10 | 64.18 | 64.18 | 60.14 | 60.5 | -5.48% | 6,267 | 38,521,117 |
| 2024-05-09 | 63.26 | 64.14 | 62.85 | 64.01 | +1.62% | 1,607 | 10,258,438 |
| 2024-05-08 | 63.31 | 63.89 | 62.73 | 62.99 | -1.11% | 1,299 | 8,223,375 |
| 2024-05-07 | 63.05 | 64.1 | 63.05 | 63.7 | +0.49% | 1,402 | 8,931,652 |
| 2024-05-06 | 62.9 | 64.38 | 62.9 | 63.39 | +1.38% | 1,691 | 10,761,383 |
| 2024-04-30 | 62.8 | 63.78 | 62.16 | 62.53 | -1.29% | 1,882 | 11,779,946 |
| 2024-04-29 | 61.4 | 63.48 | 61.3 | 63.35 | +1.65% | 3,034 | 19,060,409 |
| 2024-04-26 | 61.3 | 63.15 | 61.3 | 62.32 | +0.84% | 2,980 | 18,633,556 |
| 2024-04-25 | 60.01 | 62.79 | 59.81 | 61.8 | +2.35% | 3,361 | 20,725,108 |
| 2024-04-24 | 59.1 | 60.83 | 59.1 | 60.38 | +1.89% | 2,590 | 15,554,656 |
| 2024-04-23 | 58.6 | 59.75 | 58.33 | 59.26 | +0.46% | 1,591 | 9,425,210 |
| 2024-04-22 | 58.88 | 59.57 | 57.51 | 58.99 | +1.53% | 1,260 | 7,419,148 |
| 2024-04-19 | 58.57 | 58.99 | 57.83 | 58.1 | -1.54% | 1,388 | 8,102,803 |
| 2024-04-18 | 59.2 | 59.65 | 58.33 | 59.01 | -0.3% | 2,283 | 13,489,678 |
| 2024-04-17 | 57 | 59.27 | 57 | 59.19 | +5.26% | 3,011 | 17,707,389 |
| 2024-04-16 | 58.59 | 58.59 | 56.18 | 56.23 | -4.58% | 2,680 | 15,322,486 |
| 2024-04-15 | 60.1 | 60.79 | 58.06 | 58.93 | -1.95% | 3,426 | 20,187,601 |
| 2024-04-12 | 61.48 | 61.48 | 60.05 | 60.1 | -1.44% | 2,148 | 13,062,799 |
| 2024-04-11 | 61.49 | 61.98 | 60.3 | 60.98 | -1.52% | 2,707 | 16,597,133 |
| 2024-04-10 | 64.51 | 64.51 | 61.32 | 61.92 | -4% | 6,145 | 38,207,042 |
| 2024-04-09 | 64.49 | 64.78 | 63.93 | 64.5 | +0.89% | 990 | 6,367,454 |
| 2024-04-08 | 66.66 | 66.66 | 63.79 | 63.93 | -4.1% | 2,839 | 18,398,167 |
| 2024-04-03 | 66.39 | 68.11 | 65.66 | 66.66 | +0.41% | 3,071 | 20,549,474 |
| 2024-04-02 | 67 | 67.34 | 65.88 | 66.39 | -0.98% | 2,453 | 16,302,829 |
| 2024-04-01 | 66.99 | 67.66 | 66.44 | 67.05 | +2.07% | 3,316 | 22,195,909 |
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：