股票概览
38.43
+0.89%
+0.34
37.2
开盘价
39.2
最高价
37.2
最低价
38,806
成交量
数据更新至: 2024-06-28
技术指标
38.04
MA5 (5日均线)
39.33
MA10 (10日均线)
40.95
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 | 37.2 | 39.2 | 37.2 | 38.43 | +0.89% | 38,806 | 149,845,608 |
| 2024-06-27 | 38.36 | 39.47 | 38.06 | 38.09 | -1.12% | 34,373 | 132,835,816 |
| 2024-06-26 | 37.69 | 38.63 | 37.03 | 38.52 | +2.42% | 33,645 | 128,200,319 |
| 2024-06-25 | 37.18 | 38 | 36.67 | 37.61 | +0.21% | 28,555 | 106,722,632 |
| 2024-06-24 | 39.05 | 39.18 | 37.5 | 37.53 | -4.7% | 38,483 | 146,637,718 |
| 2024-06-21 | 39.02 | 39.59 | 38.44 | 39.38 | -1.01% | 33,455 | 130,797,056 |
| 2024-06-20 | 41.63 | 41.68 | 39.78 | 39.78 | -4.72% | 63,558 | 256,362,508 |
| 2024-06-19 | 41.71 | 44.44 | 41.68 | 41.75 | +1.11% | 90,447 | 385,067,136 |
| 2024-06-18 | 40.63 | 41.56 | 40.63 | 41.29 | +1% | 42,732 | 175,783,837 |
| 2024-06-17 | 40.07 | 41.6 | 39.81 | 40.88 | +0.22% | 42,173 | 172,364,871 |
| 2024-06-14 | 41.89 | 41.89 | 40.18 | 40.79 | -2.88% | 44,134 | 179,896,506 |
| 2024-06-13 | 41.38 | 42.53 | 41.26 | 42 | +0.48% | 58,246 | 244,721,480 |
| 2024-06-12 | 41.61 | 42.48 | 41.2 | 41.8 | +2.15% | 73,842 | 309,459,873 |
| 2024-06-11 | 40.2 | 40.92 | 38.76 | 40.92 | +2.51% | 50,057 | 199,732,886 |
| 2024-06-07 | 40.7 | 41.03 | 38.73 | 39.92 | -1.02% | 66,165 | 262,821,940 |
| 2024-06-06 | 42.42 | 43.5 | 40.05 | 40.33 | -6.01% | 84,165 | 349,410,169 |
| 2024-06-05 | 44.15 | 44.65 | 42.83 | 42.91 | -1.92% | 71,205 | 310,951,956 |
| 2024-06-04 | 45.93 | 46 | 42.43 | 43.75 | -7.19% | 122,372 | 538,064,110 |
| 2024-06-03 | 46.2 | 47.98 | 45.6 | 47.14 | +1.95% | 191,534 | 893,655,903 |
| 2024-05-31 | 43.1 | 46.24 | 43.1 | 46.24 | +9.99% | 120,406 | 546,987,671 |
| 2024-05-30 | 41.08 | 42.78 | 40.58 | 42.04 | -0.33% | 57,111 | 238,132,841 |
| 2024-05-29 | 40 | 43.88 | 39.52 | 42.18 | +5.69% | 90,806 | 378,265,045 |
| 2024-05-28 | 40.33 | 40.7 | 39.51 | 39.91 | -1.94% | 39,239 | 156,695,304 |
| 2024-05-27 | 41.49 | 41.49 | 39.21 | 40.7 | -2.35% | 66,953 | 268,202,507 |
| 2024-05-24 | 44.45 | 44.45 | 41.53 | 41.68 | -7.3% | 93,134 | 398,024,139 |
| 2024-05-23 | 43.55 | 47.27 | 43.55 | 44.96 | +4.63% | 125,683 | 575,108,505 |
| 2024-05-22 | 42 | 43.5 | 41.27 | 42.97 | +0.4% | 71,008 | 301,765,750 |
| 2024-05-21 | 42.54 | 43.5 | 41.58 | 42.8 | +2.32% | 84,798 | 362,992,353 |
| 2024-05-20 | 41.32 | 42.1 | 41.08 | 41.83 | +0.8% | 29,725 | 124,041,627 |
| 2024-05-17 | 40.51 | 41.5 | 40.04 | 41.5 | +1.64% | 32,020 | 131,037,914 |
| 2024-05-16 | 40.57 | 41.97 | 40.34 | 40.83 | +1.8% | 39,483 | 162,295,709 |
| 2024-05-15 | 40.2 | 41.05 | 40.02 | 40.11 | -0.69% | 23,582 | 95,367,236 |
| 2024-05-14 | 40.85 | 42.2 | 40.32 | 40.39 | +0.77% | 40,442 | 165,484,195 |
| 2024-05-13 | 41.43 | 41.6 | 39.9 | 40.08 | -3.82% | 35,698 | 144,117,722 |
| 2024-05-10 | 41.8 | 42.5 | 41.28 | 41.67 | -0.71% | 29,226 | 122,398,315 |
| 2024-05-09 | 42.41 | 42.65 | 41.89 | 41.97 | -0.9% | 26,132 | 110,257,015 |
| 2024-05-08 | 42.49 | 43.74 | 41.75 | 42.35 | -0.87% | 41,099 | 176,560,743 |
| 2024-05-07 | 42.45 | 43.45 | 42 | 42.72 | +0.64% | 35,566 | 152,311,237 |
| 2024-05-06 | 42 | 42.69 | 41.74 | 42.45 | +1.99% | 31,956 | 135,081,387 |
| 2024-04-30 | 42.1 | 42.8 | 41.21 | 41.62 | -1.23% | 31,403 | 131,218,482 |
| 2024-04-29 | 40.07 | 42.44 | 40.01 | 42.14 | +3.26% | 47,921 | 199,719,115 |
| 2024-04-26 | 39.73 | 41.3 | 39.5 | 40.81 | +2.51% | 41,096 | 167,366,304 |
| 2024-04-25 | 39.04 | 40.3 | 38.82 | 39.81 | +0.99% | 33,284 | 132,446,554 |
| 2024-04-24 | 38.11 | 39.44 | 38.11 | 39.42 | +3.63% | 35,898 | 139,461,898 |
| 2024-04-23 | 38.36 | 38.97 | 38.02 | 38.04 | +1.14% | 28,455 | 109,067,506 |
| 2024-04-22 | 37.2 | 38.28 | 36.81 | 37.61 | -2.54% | 30,425 | 114,377,524 |
| 2024-04-19 | 39.16 | 39.54 | 38.22 | 38.59 | -2.28% | 34,942 | 135,090,834 |
| 2024-04-18 | 39.72 | 40.32 | 39.1 | 39.49 | -1.74% | 53,484 | 212,406,013 |
| 2024-04-17 | 37.77 | 40.19 | 37.77 | 40.19 | +9.99% | 76,795 | 303,130,368 |
| 2024-04-16 | 40.54 | 40.57 | 36.54 | 36.54 | -10% | 60,917 | 229,306,663 |
| 2024-04-15 | 43.6 | 43.6 | 40 | 40.6 | -8.39% | 67,244 | 278,449,386 |
| 2024-04-12 | 45.23 | 45.78 | 44 | 44.32 | -1.97% | 38,867 | 174,501,816 |
| 2024-04-11 | 44.2 | 46 | 43.9 | 45.21 | +0.87% | 44,978 | 203,278,113 |
| 2024-04-10 | 45.27 | 46.66 | 43.75 | 44.82 | -0.99% | 45,566 | 206,565,789 |
| 2024-04-09 | 45.08 | 45.44 | 44.1 | 45.27 | +0.42% | 34,055 | 152,631,127 |
| 2024-04-08 | 44.26 | 46 | 43.4 | 45.08 | +0.85% | 44,372 | 199,162,950 |
| 2024-04-03 | 45.83 | 45.98 | 43.83 | 44.7 | -2.47% | 38,920 | 173,785,439 |
| 2024-04-02 | 47.64 | 47.64 | 45.5 | 45.83 | -3.8% | 52,082 | 241,644,572 |
| 2024-04-01 | 45.63 | 48.4 | 45.56 | 47.64 | +3.95% | 70,642 | 330,830,705 |
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：