股票概览
36.81
-0.97%
-0.36
37.18
开盘价
37.66
最高价
36.53
最低价
58,280
成交量
数据更新至: 2024-06-28
技术指标
38.21
MA5 (5日均线)
39.80
MA10 (10日均线)
38.98
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 | 37.18 | 37.66 | 36.53 | 36.81 | -0.97% | 58,280 | 216,452,119 |
| 2024-06-27 | 39 | 39 | 36.18 | 37.17 | -4.69% | 109,324 | 405,180,971 |
| 2024-06-26 | 38.96 | 40.59 | 38.63 | 39 | -0.69% | 69,643 | 274,488,124 |
| 2024-06-25 | 39.07 | 39.87 | 38.7 | 39.27 | +1.19% | 60,056 | 235,870,194 |
| 2024-06-24 | 41.44 | 42.1 | 38.52 | 38.81 | -7.9% | 111,571 | 445,212,983 |
| 2024-06-21 | 41.42 | 42.85 | 40.75 | 42.14 | +0.98% | 71,053 | 299,556,814 |
| 2024-06-20 | 40.6 | 42.5 | 40.37 | 41.73 | +2.78% | 82,898 | 345,413,064 |
| 2024-06-19 | 41.36 | 41.41 | 40.26 | 40.6 | -1.07% | 57,399 | 233,839,939 |
| 2024-06-18 | 41.06 | 41.57 | 40.5 | 41.04 | -0.97% | 59,687 | 244,510,348 |
| 2024-06-17 | 38.67 | 41.73 | 38.5 | 41.44 | +7.3% | 114,874 | 467,100,099 |
| 2024-06-14 | 37.37 | 38.72 | 37.37 | 38.62 | +2.3% | 92,235 | 351,976,681 |
| 2024-06-13 | 38.59 | 38.8 | 37.42 | 37.75 | -1.95% | 64,607 | 245,776,929 |
| 2024-06-12 | 38.42 | 39.8 | 37.81 | 38.5 | +0.23% | 64,752 | 251,485,549 |
| 2024-06-11 | 38.48 | 38.67 | 37.12 | 38.41 | -0.31% | 57,092 | 216,648,065 |
| 2024-06-07 | 37.83 | 39.9 | 37.69 | 38.53 | +1.69% | 78,234 | 303,977,096 |
| 2024-06-06 | 37.7 | 38.38 | 37.42 | 37.89 | +0.5% | 63,612 | 241,421,234 |
| 2024-06-05 | 38.31 | 38.58 | 37.3 | 37.7 | -2.08% | 78,084 | 295,295,064 |
| 2024-06-04 | 38.14 | 38.77 | 37.59 | 38.5 | +1.02% | 64,572 | 245,626,015 |
| 2024-06-03 | 37.73 | 39.26 | 37.29 | 38.11 | +1.6% | 95,050 | 364,107,229 |
| 2024-05-31 | 37.69 | 38.35 | 37.31 | 37.51 | -0.69% | 45,056 | 170,637,898 |
| 2024-05-30 | 37.45 | 37.9 | 37.02 | 37.77 | +1.59% | 48,176 | 181,088,106 |
| 2024-05-29 | 37.97 | 38.32 | 36.7 | 37.18 | -1.38% | 84,953 | 316,952,356 |
| 2024-05-28 | 39.39 | 39.75 | 37.35 | 37.7 | -5.35% | 114,415 | 436,191,684 |
| 2024-05-27 | 39.3 | 39.99 | 37.69 | 39.83 | +0.84% | 105,886 | 409,051,660 |
| 2024-05-24 | 39.88 | 40.41 | 38.91 | 39.5 | -1.32% | 49,920 | 197,858,901 |
| 2024-05-23 | 39.7 | 40.64 | 39.1 | 40.03 | +0.83% | 66,757 | 267,335,293 |
| 2024-05-22 | 40.08 | 40.26 | 38.98 | 39.7 | -0.92% | 65,894 | 261,022,436 |
| 2024-05-21 | 39.79 | 40.83 | 39.79 | 40.07 | +0.23% | 62,921 | 252,724,728 |
| 2024-05-20 | 40.86 | 42.88 | 39.5 | 39.98 | -3.38% | 129,609 | 526,969,841 |
| 2024-05-17 | 40.51 | 42.32 | 40.49 | 41.38 | +1.65% | 89,619 | 372,101,749 |
| 2024-05-16 | 42.2 | 42.48 | 40.02 | 40.71 | -4.44% | 123,043 | 502,871,380 |
| 2024-05-15 | 43 | 43.2 | 41 | 42.6 | -1.84% | 112,487 | 473,731,610 |
| 2024-05-14 | 41 | 44.6 | 40.73 | 43.4 | +5.34% | 190,837 | 824,529,227 |
| 2024-05-13 | 38.85 | 41.33 | 38.84 | 41.2 | +5.34% | 185,758 | 750,975,744 |
| 2024-05-10 | 38.5 | 41.58 | 38.08 | 39.11 | +1.03% | 191,395 | 761,411,364 |
| 2024-05-09 | 36.22 | 38.97 | 36.22 | 38.71 | +6.58% | 144,133 | 549,930,282 |
| 2024-05-08 | 36.23 | 37.49 | 36.13 | 36.32 | -0.71% | 79,188 | 290,945,834 |
| 2024-05-07 | 36.75 | 36.75 | 35.81 | 36.58 | -0.46% | 94,838 | 344,397,260 |
| 2024-05-06 | 37.73 | 38.26 | 36.21 | 36.75 | -1.24% | 160,144 | 590,563,611 |
| 2024-04-30 | 37.46 | 38.35 | 36.9 | 37.21 | -0.64% | 85,446 | 320,532,405 |
| 2024-04-29 | 36.2 | 38.36 | 36.01 | 37.45 | +3.48% | 147,535 | 551,324,187 |
| 2024-04-26 | 35.7 | 37.87 | 35.32 | 36.19 | +2.52% | 219,465 | 809,633,543 |
| 2024-04-25 | 35.18 | 38.13 | 34.4 | 35.3 | +10.97% | 291,231 | 1,042,770,935 |
| 2024-04-24 | 31.38 | 31.94 | 31.03 | 31.81 | +1.5% | 59,759 | 188,419,481 |
| 2024-04-23 | 30.76 | 31.88 | 30.21 | 31.34 | +3.23% | 94,139 | 292,008,066 |
| 2024-04-22 | 29.62 | 30.8 | 28.91 | 30.36 | +2.53% | 62,103 | 186,617,265 |
| 2024-04-19 | 30.16 | 30.49 | 29.49 | 29.61 | -2.21% | 38,561 | 114,884,457 |
| 2024-04-18 | 29.55 | 30.88 | 29.55 | 30.28 | +1.61% | 64,664 | 196,381,550 |
| 2024-04-17 | 28.73 | 29.99 | 28.61 | 29.8 | +3.26% | 65,589 | 192,525,236 |
| 2024-04-16 | 29.4 | 29.88 | 28.66 | 28.86 | -1.84% | 83,874 | 244,398,300 |
| 2024-04-15 | 27.71 | 29.65 | 27.71 | 29.4 | +5.76% | 87,547 | 252,694,617 |
| 2024-04-12 | 27.6 | 28.58 | 27.6 | 27.8 | +1.72% | 62,119 | 174,329,555 |
| 2024-04-11 | 27.4 | 27.94 | 27.31 | 27.33 | -0.87% | 45,821 | 126,423,338 |
| 2024-04-10 | 28.18 | 28.18 | 27.15 | 27.57 | -1.78% | 41,076 | 112,833,738 |
| 2024-04-09 | 27.45 | 28.18 | 27.39 | 28.07 | +2.07% | 50,395 | 140,104,753 |
| 2024-04-08 | 29.01 | 29.19 | 27.36 | 27.5 | -6.21% | 92,055 | 257,297,094 |
| 2024-04-03 | 30.38 | 30.59 | 29.22 | 29.32 | -3.46% | 55,060 | 162,900,420 |
| 2024-04-02 | 31.05 | 31.09 | 30.21 | 30.37 | -2.19% | 43,198 | 132,010,594 |
| 2024-04-01 | 29.98 | 31.05 | 29.96 | 31.05 | +3.67% | 61,953 | 189,167,472 |
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：