股票概览
35.92
-4.21%
-1.58
37
开盘价
37.8
最高价
35.83
最低价
45,464
成交量
数据更新至: 2024-06-28
技术指标
39.03
MA5 (5日均线)
41.40
MA10 (10日均线)
33.10
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 | 37.8 | 35.83 | 35.92 | -4.21% | 45,464 | 167,327,158 |
| 2024-06-27 | 38.8 | 39.2 | 36.96 | 37.5 | -6.72% | 57,689 | 219,250,151 |
| 2024-06-26 | 39.62 | 40.44 | 38.17 | 40.2 | +0.17% | 54,895 | 216,056,850 |
| 2024-06-25 | 41.55 | 42.3 | 39.33 | 40.13 | -3.11% | 58,150 | 235,255,703 |
| 2024-06-24 | 48.3 | 48.49 | 41.2 | 41.42 | -15.07% | 92,441 | 410,890,196 |
| 2024-06-21 | 53.38 | 53.61 | 46.68 | 48.77 | -4.93% | 104,877 | 526,081,955 |
| 2024-06-20 | 42 | 51.3 | 42 | 51.3 | +20% | 79,232 | 379,639,712 |
| 2024-06-19 | 39.39 | 44.8 | 37.37 | 42.75 | +3.09% | 106,916 | 428,120,394 |
| 2024-06-18 | 35.98 | 41.47 | 35.98 | 41.47 | +19.99% | 108,782 | 434,325,501 |
| 2024-06-17 | 31.97 | 37 | 30.9 | 34.56 | +3.85% | 97,303 | 327,413,690 |
| 2024-06-14 | 31.27 | 33.28 | 30 | 33.28 | +20.01% | 102,678 | 330,190,616 |
| 2024-06-13 | 23.2 | 27.73 | 23.03 | 27.73 | +19.99% | 37,827 | 99,101,456 |
| 2024-06-12 | 23.13 | 23.34 | 22.8 | 23.11 | +0.09% | 10,083 | 23,251,733 |
| 2024-06-11 | 22.06 | 23.2 | 21 | 23.09 | +5.53% | 16,304 | 36,537,087 |
| 2024-06-07 | 22.5 | 23.22 | 21.68 | 21.88 | -3.74% | 17,581 | 39,362,300 |
| 2024-06-06 | 23.7 | 25 | 22.11 | 22.73 | -2.28% | 18,333 | 42,552,622 |
| 2024-06-05 | 23.09 | 24.71 | 22.58 | 23.26 | +0.3% | 17,128 | 40,784,136 |
| 2024-06-04 | 24.72 | 24.72 | 22.7 | 23.19 | -5.69% | 17,399 | 40,320,425 |
| 2024-06-03 | 25.23 | 25.49 | 24.06 | 24.59 | -2.42% | 18,430 | 45,671,737 |
| 2024-05-31 | 25.2 | 25.6 | 24.8 | 25.2 | -1.37% | 26,385 | 66,292,533 |
| 2024-05-30 | 23.04 | 26.88 | 22.51 | 25.55 | +9.66% | 38,708 | 97,228,952 |
| 2024-05-29 | 22.99 | 23.94 | 22.91 | 23.3 | +0.34% | 12,861 | 30,275,144 |
| 2024-05-28 | 22.98 | 24.48 | 22.6 | 23.22 | +1.18% | 16,453 | 38,930,005 |
| 2024-05-27 | 22.22 | 23.18 | 21.55 | 22.95 | +3.29% | 11,290 | 25,120,626 |
| 2024-05-24 | 23.49 | 23.53 | 22.11 | 22.22 | -4.59% | 10,467 | 23,633,484 |
| 2024-05-23 | 22.9 | 23.59 | 22.56 | 23.29 | +1.75% | 12,437 | 28,679,327 |
| 2024-05-22 | 22.3 | 22.9 | 22.08 | 22.89 | +3.67% | 9,780 | 22,040,424 |
| 2024-05-21 | 22.32 | 22.53 | 22.01 | 22.08 | -1.38% | 4,642 | 10,277,144 |
| 2024-05-20 | 22.78 | 23.07 | 22.04 | 22.39 | -1.37% | 8,727 | 19,611,611 |
| 2024-05-17 | 22.24 | 22.78 | 22 | 22.7 | +2.67% | 6,368 | 14,310,418 |
| 2024-05-16 | 22.19 | 22.74 | 21.87 | 22.11 | +1.1% | 6,896 | 15,421,460 |
| 2024-05-15 | 22.05 | 22.9 | 21.69 | 21.87 | -0.91% | 7,597 | 16,885,154 |
| 2024-05-14 | 21.97 | 22.44 | 21.88 | 22.07 | +1.01% | 4,988 | 11,031,559 |
| 2024-05-13 | 23 | 23 | 21.7 | 21.85 | -5.45% | 9,620 | 21,272,594 |
| 2024-05-10 | 24.18 | 24.38 | 23.11 | 23.11 | -4.23% | 8,730 | 20,465,178 |
| 2024-05-09 | 23.53 | 24.28 | 23.53 | 24.13 | +2.55% | 6,904 | 16,614,264 |
| 2024-05-08 | 24.53 | 24.53 | 23.37 | 23.53 | -3.01% | 8,761 | 20,751,048 |
| 2024-05-07 | 23.76 | 24.33 | 23.28 | 24.26 | +3.15% | 10,122 | 24,294,506 |
| 2024-05-06 | 23.33 | 23.86 | 23.3 | 23.52 | +1.82% | 8,040 | 18,907,651 |
| 2024-04-30 | 23.91 | 23.98 | 22.69 | 23.1 | -5.33% | 13,009 | 30,345,104 |
| 2024-04-29 | 23.85 | 24.43 | 23.5 | 24.4 | +3.83% | 8,696 | 20,932,057 |
| 2024-04-26 | 23.19 | 23.6 | 22.84 | 23.5 | +1.34% | 9,145 | 21,367,835 |
| 2024-04-25 | 23.74 | 23.74 | 23.09 | 23.19 | -0.86% | 7,247 | 16,880,862 |
| 2024-04-24 | 22.79 | 23.39 | 22.46 | 23.39 | +2.63% | 9,855 | 22,780,547 |
| 2024-04-23 | 22 | 22.88 | 21.72 | 22.79 | +5.41% | 14,795 | 33,288,291 |
| 2024-04-22 | 21.6 | 21.93 | 20.55 | 21.62 | +0.19% | 9,476 | 20,202,746 |
| 2024-04-19 | 21.78 | 22.26 | 21.42 | 21.58 | -2.22% | 7,131 | 15,485,144 |
| 2024-04-18 | 22.32 | 22.63 | 21.52 | 22.07 | -1.16% | 9,705 | 21,490,874 |
| 2024-04-17 | 20.97 | 22.4 | 20.97 | 22.33 | +7.98% | 14,493 | 31,772,410 |
| 2024-04-16 | 23.14 | 23.18 | 20.5 | 20.68 | -10.59% | 16,745 | 35,563,819 |
| 2024-04-15 | 24.2 | 24.76 | 22.5 | 23.13 | -5.94% | 13,604 | 31,922,967 |
| 2024-04-12 | 25 | 25.54 | 24.43 | 24.59 | -1.95% | 10,987 | 27,356,044 |
| 2024-04-11 | 25.27 | 26.1 | 24.81 | 25.08 | -0.75% | 10,996 | 27,958,470 |
| 2024-04-10 | 26.88 | 26.88 | 24.94 | 25.27 | -5.99% | 13,500 | 34,412,296 |
| 2024-04-09 | 26.3 | 26.96 | 26.17 | 26.88 | +2.24% | 12,523 | 33,108,095 |
| 2024-04-08 | 28.48 | 28.99 | 26.18 | 26.29 | -8.4% | 11,574 | 31,207,156 |
| 2024-04-03 | 29 | 29.08 | 28.09 | 28.7 | -1.34% | 7,605 | 21,708,257 |
| 2024-04-02 | 29.5 | 29.6 | 28.74 | 29.09 | -1.52% | 7,104 | 20,668,303 |
| 2024-04-01 | 29.18 | 29.63 | 28.85 | 29.54 | +2.61% | 7,569 | 22,189,711 |
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：