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)
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 | 38.33 | 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 |
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：