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)
N/A
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 |
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：