股票概览
37.38
-3.44%
-1.33
37.65
开盘价
38.76
最高价
37.11
最低价
215,345
成交量
数据更新至: 2024-06-28
技术指标
39.02
MA5 (5日均线)
40.89
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 | 37.65 | 38.76 | 37.11 | 37.38 | -3.44% | 215,345 | 815,129,369 |
| 2024-06-27 | 39.38 | 40.3 | 37.85 | 38.71 | -1.55% | 225,982 | 886,678,250 |
| 2024-06-26 | 39 | 39.75 | 37.8 | 39.32 | +1.34% | 206,858 | 804,898,394 |
| 2024-06-25 | 40.65 | 40.99 | 37.5 | 38.8 | -5.13% | 250,906 | 976,548,061 |
| 2024-06-24 | 41.89 | 43.1 | 40.21 | 40.9 | -4.31% | 204,345 | 847,806,953 |
| 2024-06-21 | 41.88 | 45.55 | 40.4 | 42.74 | +0.68% | 279,525 | 1,204,669,792 |
| 2024-06-20 | 44.04 | 45.76 | 42.07 | 42.45 | -3.87% | 332,118 | 1,453,694,640 |
| 2024-06-19 | 44.46 | 47.88 | 43.76 | 44.16 | -1.93% | 419,249 | 1,907,583,308 |
| 2024-06-18 | 39 | 46.89 | 39 | 45.03 | +14.14% | 415,282 | 1,769,330,763 |
| 2024-06-17 | 40.2 | 42.08 | 39.21 | 39.45 | +1.62% | 383,238 | 1,557,150,886 |
| 2024-06-14 | 35.21 | 40.55 | 35.01 | 38.82 | +9.44% | 407,146 | 1,520,723,715 |
| 2024-06-13 | 36 | 36.36 | 33.85 | 35.47 | -2.02% | 312,650 | 1,101,029,050 |
| 2024-06-12 | 36.64 | 37.89 | 35.9 | 36.2 | -2% | 336,885 | 1,241,254,871 |
| 2024-06-11 | 36.5 | 37.95 | 35.68 | 36.94 | -0.22% | 314,769 | 1,163,401,267 |
| 2024-06-07 | 41.02 | 42.2 | 35.62 | 37.02 | -9.22% | 434,954 | 1,673,237,789 |
| 2024-06-06 | 41.38 | 43.75 | 40.05 | 40.78 | -1.76% | 432,270 | 1,805,628,727 |
| 2024-06-05 | 42.14 | 44.44 | 39.4 | 41.51 | +2.32% | 505,243 | 2,130,120,755 |
| 2024-06-04 | 35.33 | 40.57 | 35.33 | 40.57 | +19.99% | 456,644 | 1,785,576,344 |
| 2024-06-03 | 32.56 | 35.33 | 31.99 | 33.81 | +10.31% | 337,428 | 1,131,297,257 |
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：