股票概览
38.9
+1.33%
+0.51
38.33
开盘价
39.65
最高价
38.18
最低价
94,531
成交量
数据更新至: 2024-06-28
技术指标
38.84
MA5 (5日均线)
39.54
MA10 (10日均线)
38.81
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 | 38.33 | 39.65 | 38.18 | 38.9 | +1.33% | 94,531 | 369,894,338 |
| 2024-06-27 | 39.09 | 39.52 | 38.25 | 38.39 | -2.71% | 82,378 | 319,274,798 |
| 2024-06-26 | 38.5 | 39.55 | 38.02 | 39.46 | +3.3% | 85,639 | 332,546,939 |
| 2024-06-25 | 39.08 | 39.51 | 37.9 | 38.2 | -2.63% | 112,460 | 432,704,306 |
| 2024-06-24 | 40.11 | 40.69 | 39.1 | 39.23 | -2.7% | 100,154 | 399,477,639 |
| 2024-06-21 | 39.01 | 40.46 | 38.7 | 40.32 | +1.56% | 112,275 | 447,462,496 |
| 2024-06-20 | 39.58 | 40.8 | 39.5 | 39.7 | -0.5% | 143,486 | 577,123,397 |
| 2024-06-19 | 40.1 | 40.69 | 39.2 | 39.9 | -0.57% | 128,361 | 511,712,189 |
| 2024-06-18 | 41 | 41.26 | 39.73 | 40.13 | -2.6% | 234,275 | 943,447,370 |
| 2024-06-17 | 39.5 | 42.34 | 39.22 | 41.2 | +5.05% | 299,731 | 1,237,266,707 |
| 2024-06-14 | 38.9 | 39.4 | 38.36 | 39.22 | +0.82% | 100,787 | 392,957,946 |
| 2024-06-13 | 38.5 | 39.57 | 38.44 | 38.9 | +1.41% | 136,633 | 533,378,674 |
| 2024-06-12 | 38.51 | 38.77 | 38.09 | 38.36 | -1.34% | 91,333 | 350,642,853 |
| 2024-06-11 | 37.81 | 39.14 | 37.68 | 38.88 | +2.15% | 137,461 | 530,352,095 |
| 2024-06-07 | 39 | 39.27 | 37.75 | 38.06 | -0.1% | 107,961 | 415,325,676 |
| 2024-06-06 | 39.89 | 40.78 | 38.01 | 38.1 | +0.03% | 151,557 | 591,349,292 |
| 2024-06-05 | 37.9 | 38.8 | 37.88 | 38.09 | -0.34% | 127,464 | 489,849,205 |
| 2024-06-04 | 36.7 | 38.28 | 36.36 | 38.22 | +4.14% | 146,424 | 550,200,538 |
| 2024-06-03 | 36.21 | 37.23 | 36.21 | 36.7 | +1.19% | 73,388 | 270,231,756 |
| 2024-05-31 | 36.85 | 37.23 | 36.27 | 36.27 | -1.73% | 92,694 | 340,286,104 |
| 2024-05-30 | 36.24 | 37.23 | 36.05 | 36.91 | +1.07% | 77,965 | 287,287,679 |
| 2024-05-29 | 35.8 | 36.71 | 35.75 | 36.52 | +1% | 56,703 | 206,231,433 |
| 2024-05-28 | 35.9 | 37.26 | 35.68 | 36.16 | -0.66% | 93,210 | 341,022,357 |
| 2024-05-27 | 35.89 | 36.45 | 34.94 | 36.4 | +2.42% | 60,094 | 214,381,732 |
| 2024-05-24 | 36.32 | 36.57 | 35.5 | 35.54 | -2.17% | 42,758 | 153,619,692 |
| 2024-05-23 | 37.38 | 37.5 | 36.25 | 36.33 | -2.36% | 53,331 | 196,187,004 |
| 2024-05-22 | 36.7 | 37.36 | 36.4 | 37.21 | +1.89% | 53,773 | 198,802,160 |
| 2024-05-21 | 36.7 | 36.93 | 36.33 | 36.52 | -0.95% | 35,952 | 131,402,987 |
| 2024-05-20 | 37.02 | 37.45 | 36.71 | 36.87 | -0.78% | 51,998 | 192,441,868 |
| 2024-05-17 | 36.86 | 37.18 | 35.88 | 37.16 | +0.95% | 66,525 | 242,874,815 |
| 2024-05-16 | 37.2 | 37.5 | 36.72 | 36.81 | -0.57% | 51,254 | 190,187,025 |
| 2024-05-15 | 37.19 | 37.75 | 36.95 | 37.02 | -1.2% | 44,352 | 165,454,212 |
| 2024-05-14 | 37.78 | 38.14 | 37.34 | 37.47 | -0.4% | 49,606 | 186,764,830 |
| 2024-05-13 | 38 | 38.13 | 37.5 | 37.62 | -1.98% | 55,021 | 207,677,363 |
| 2024-05-10 | 39.19 | 39.6 | 38.21 | 38.38 | -2.22% | 109,769 | 425,009,176 |
| 2024-05-09 | 36.79 | 39.48 | 36.79 | 39.25 | +6.66% | 140,735 | 539,555,711 |
| 2024-05-08 | 37.79 | 37.79 | 36.68 | 36.8 | -2.75% | 55,609 | 206,024,247 |
| 2024-05-07 | 37.86 | 38.05 | 37.72 | 37.84 | -0.18% | 44,339 | 167,890,887 |
| 2024-05-06 | 38.3 | 38.92 | 37.86 | 37.91 | -0.16% | 74,413 | 284,990,056 |
| 2024-04-30 | 38.04 | 38.39 | 37.68 | 37.97 | -0.37% | 74,693 | 283,603,534 |
| 2024-04-29 | 36.58 | 38.33 | 36.52 | 38.11 | +3.31% | 131,066 | 492,903,158 |
| 2024-04-26 | 35.82 | 36.93 | 35.82 | 36.89 | +1.96% | 80,870 | 295,618,868 |
| 2024-04-25 | 36 | 36.74 | 35.71 | 36.18 | +0.28% | 68,329 | 247,572,024 |
| 2024-04-24 | 35.9 | 36.19 | 35.7 | 36.08 | +0.08% | 62,474 | 224,671,168 |
| 2024-04-23 | 35.67 | 36.08 | 35.32 | 36.05 | +1.75% | 71,142 | 254,228,999 |
| 2024-04-22 | 35 | 36.01 | 34.6 | 35.43 | +2.46% | 79,944 | 284,218,374 |
| 2024-04-19 | 35.2 | 35.2 | 34.36 | 34.58 | -2.18% | 63,726 | 220,791,432 |
| 2024-04-18 | 35.6 | 35.99 | 34.8 | 35.35 | -1.45% | 66,322 | 235,361,641 |
| 2024-04-17 | 35.3 | 36.13 | 35.3 | 35.87 | +2.54% | 85,026 | 303,696,841 |
| 2024-04-16 | 36.07 | 36.39 | 34.98 | 34.98 | -3.82% | 70,774 | 252,883,635 |
| 2024-04-15 | 35.5 | 36.99 | 35.48 | 36.37 | +2.8% | 87,670 | 318,962,580 |
| 2024-04-12 | 35 | 35.75 | 35 | 35.38 | +0.51% | 46,224 | 163,321,103 |
| 2024-04-11 | 35.65 | 36.18 | 35.05 | 35.2 | -1.32% | 72,655 | 257,796,121 |
| 2024-04-10 | 37.27 | 37.35 | 35.5 | 35.67 | -4.22% | 69,724 | 251,395,766 |
| 2024-04-09 | 36.72 | 37.24 | 36.52 | 37.24 | +1.5% | 35,969 | 132,946,141 |
| 2024-04-08 | 37.79 | 37.86 | 36.66 | 36.69 | -2.32% | 43,496 | 161,921,760 |
| 2024-04-03 | 37.54 | 37.94 | 37.07 | 37.56 | -0.48% | 47,739 | 178,981,329 |
| 2024-04-02 | 38.23 | 38.37 | 37.54 | 37.74 | -1.82% | 55,244 | 208,914,150 |
| 2024-04-01 | 37.95 | 38.56 | 37.79 | 38.44 | +2.56% | 76,399 | 291,898,236 |
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：