股票概览
38.68
+0.94%
+0.36
38.36
开盘价
39.12
最高价
38.15
最低价
8,453
成交量
数据更新至: 2024-06-28
技术指标
38.33
MA5 (5日均线)
38.92
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 | 38.36 | 39.12 | 38.15 | 38.68 | +0.94% | 8,453 | 32,840,234 |
| 2024-06-27 | 38.47 | 38.6 | 38.11 | 38.32 | -0.44% | 5,393 | 20,690,725 |
| 2024-06-26 | 37.5 | 38.52 | 37.3 | 38.49 | +1.93% | 7,554 | 28,752,169 |
| 2024-06-25 | 38.12 | 38.75 | 37.69 | 37.76 | -1.64% | 7,202 | 27,336,565 |
| 2024-06-24 | 39.1 | 39.79 | 38.39 | 38.39 | -1.44% | 8,546 | 33,373,633 |
| 2024-06-21 | 38.83 | 39.16 | 38.66 | 38.95 | +0.13% | 3,746 | 14,579,762 |
| 2024-06-20 | 39.88 | 39.88 | 38.84 | 38.9 | -2.46% | 7,551 | 29,596,165 |
| 2024-06-19 | 40.21 | 40.21 | 39.75 | 39.88 | -0.32% | 5,344 | 21,316,108 |
| 2024-06-18 | 39.77 | 40.12 | 39.71 | 40.01 | +0.48% | 5,799 | 23,170,407 |
| 2024-06-17 | 40 | 40.5 | 39.74 | 39.82 | -0.8% | 7,911 | 31,667,447 |
| 2024-06-14 | 39.69 | 40.15 | 39.51 | 40.14 | +0.83% | 11,413 | 45,606,352 |
| 2024-06-13 | 39.66 | 40.17 | 39.33 | 39.81 | -0.23% | 8,777 | 34,919,564 |
| 2024-06-12 | 39.5 | 40.13 | 39.2 | 39.9 | +0.78% | 9,861 | 39,302,008 |
| 2024-06-11 | 39.21 | 39.7 | 38.68 | 39.59 | +0.69% | 8,045 | 31,514,160 |
| 2024-06-07 | 39.65 | 39.9 | 38.6 | 39.32 | -0.78% | 11,631 | 45,697,059 |
| 2024-06-06 | 41.1 | 41.25 | 39.3 | 39.63 | -4.09% | 26,308 | 105,122,012 |
| 2024-06-05 | 41.16 | 42.37 | 41.05 | 41.32 | -0.31% | 16,854 | 70,395,518 |
| 2024-06-04 | 41.89 | 42.24 | 40.9 | 41.45 | -1.36% | 15,280 | 63,228,780 |
| 2024-06-03 | 41.9 | 43.5 | 41.32 | 42.02 | -0.02% | 25,398 | 107,337,181 |
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：