股票概览
38.8
+0.88%
+0.34
38.31
开盘价
39.63
最高价
38.31
最低价
43,714
成交量
数据更新至: 2024-06-28
技术指标
39.81
MA5 (5日均线)
42.81
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 | 38.31 | 39.63 | 38.31 | 38.8 | +0.88% | 43,714 | 171,169,826 |
| 2024-06-27 | 40.13 | 40.15 | 38.46 | 38.46 | -4.54% | 45,519 | 177,963,772 |
| 2024-06-26 | 40 | 40.5 | 39.3 | 40.29 | +0.75% | 51,274 | 204,400,090 |
| 2024-06-25 | 41.51 | 41.68 | 39.55 | 39.99 | -3.64% | 46,873 | 189,101,479 |
| 2024-06-24 | 43.87 | 43.87 | 41.46 | 41.5 | -6.85% | 55,419 | 234,174,190 |
| 2024-06-21 | 44.88 | 45.75 | 44.26 | 44.55 | +0.32% | 30,635 | 137,579,567 |
| 2024-06-20 | 45.62 | 45.89 | 44.41 | 44.41 | -2.74% | 28,223 | 127,019,128 |
| 2024-06-19 | 47.34 | 47.34 | 45.54 | 45.66 | -3.63% | 36,512 | 168,184,937 |
| 2024-06-18 | 47.08 | 47.76 | 47.06 | 47.38 | +0.64% | 26,736 | 126,729,714 |
| 2024-06-17 | 46 | 47.22 | 45.57 | 47.08 | +0.92% | 26,768 | 124,557,524 |
| 2024-06-14 | 46.91 | 47.45 | 45.91 | 46.65 | -0.36% | 36,003 | 167,951,699 |
| 2024-06-13 | 46.42 | 47.15 | 46.35 | 46.82 | +0.93% | 33,474 | 156,802,815 |
| 2024-06-12 | 46.66 | 47.7 | 46.18 | 46.39 | +0.45% | 29,439 | 137,220,052 |
| 2024-06-11 | 45.2 | 46.2 | 44.72 | 46.18 | +1.41% | 26,011 | 118,561,183 |
| 2024-06-07 | 46.05 | 46.3 | 45.08 | 45.54 | -0.72% | 28,362 | 129,300,901 |
| 2024-06-06 | 47.05 | 47.64 | 45.7 | 45.87 | -2.18% | 37,087 | 172,092,255 |
| 2024-06-05 | 48.1 | 48.11 | 46.88 | 46.89 | -2.9% | 33,744 | 160,081,480 |
| 2024-06-04 | 47.45 | 48.29 | 46.86 | 48.29 | +1.39% | 30,718 | 146,069,951 |
| 2024-06-03 | 48.02 | 48.02 | 47.08 | 47.63 | -1.16% | 32,808 | 155,650,581 |
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：