股票概览
38.21
-0.91%
-0.35
38.1
开盘价
38.51
最高价
37.76
最低价
109,170
成交量
数据更新至: 2024-06-28
技术指标
38.58
MA5 (5日均线)
40.26
MA10 (10日均线)
42.12
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 | 38.1 | 38.51 | 37.76 | 38.21 | -0.91% | 109,170 | 416,183,027 |
| 2024-06-27 | 39.13 | 39.3 | 38.46 | 38.56 | -2.28% | 86,024 | 332,686,248 |
| 2024-06-26 | 38.39 | 39.6 | 38.16 | 39.46 | +2.79% | 106,054 | 411,897,324 |
| 2024-06-25 | 38.16 | 39.15 | 38.15 | 38.39 | +0.34% | 133,020 | 513,798,826 |
| 2024-06-24 | 40.05 | 40.58 | 38.2 | 38.26 | -6.45% | 285,538 | 1,109,142,011 |
| 2024-06-21 | 40.99 | 41.33 | 40.48 | 40.9 | -0.51% | 93,834 | 383,556,808 |
| 2024-06-20 | 42.72 | 42.8 | 40.91 | 41.11 | -3.81% | 134,334 | 558,336,544 |
| 2024-06-19 | 42.68 | 43 | 42.31 | 42.74 | +0.21% | 62,375 | 266,466,881 |
| 2024-06-18 | 42.05 | 42.88 | 42.02 | 42.65 | +0.9% | 83,684 | 355,965,386 |
| 2024-06-17 | 42.15 | 42.99 | 41.72 | 42.27 | -0.19% | 110,009 | 464,423,179 |
| 2024-06-14 | 42.37 | 42.74 | 41.67 | 42.35 | -0.7% | 132,528 | 558,020,664 |
| 2024-06-13 | 44.25 | 44.25 | 41.82 | 42.65 | -3.62% | 158,291 | 680,014,403 |
| 2024-06-12 | 44.25 | 44.77 | 43.91 | 44.25 | +0.14% | 65,483 | 289,404,729 |
| 2024-06-11 | 43.8 | 44.28 | 43.42 | 44.19 | +0.34% | 73,146 | 320,776,608 |
| 2024-06-07 | 44.88 | 45.19 | 43.75 | 44.04 | -1.59% | 108,326 | 479,942,450 |
| 2024-06-06 | 44.61 | 45.24 | 44.4 | 44.75 | +0.95% | 127,109 | 571,146,925 |
| 2024-06-05 | 44.88 | 44.98 | 44.2 | 44.33 | -1.23% | 80,527 | 359,010,282 |
| 2024-06-04 | 43.87 | 44.96 | 43.7 | 44.88 | +2.28% | 113,988 | 507,602,612 |
| 2024-06-03 | 44.49 | 44.6 | 43.73 | 43.88 | -1.55% | 95,846 | 422,591,114 |
| 2024-05-31 | 44.63 | 44.88 | 44.4 | 44.57 | +0.16% | 63,235 | 282,280,233 |
| 2024-05-30 | 45.22 | 45.35 | 44.1 | 44.5 | -1.83% | 115,998 | 517,334,566 |
| 2024-05-29 | 45.22 | 45.42 | 44.93 | 45.33 | +0.24% | 48,128 | 217,471,378 |
| 2024-05-28 | 45.6 | 45.88 | 44.86 | 45.22 | -0.75% | 81,538 | 368,804,499 |
| 2024-05-27 | 45.51 | 46.09 | 45.2 | 45.56 | +0.11% | 108,207 | 494,200,533 |
| 2024-05-24 | 44.96 | 45.82 | 44.96 | 45.51 | +1.02% | 80,137 | 364,168,590 |
| 2024-05-23 | 45.32 | 45.75 | 44.91 | 45.05 | -1.08% | 76,062 | 344,485,864 |
| 2024-05-22 | 46.5 | 46.52 | 45.4 | 45.54 | -2.11% | 110,842 | 507,057,206 |
| 2024-05-21 | 46.21 | 47.16 | 45.77 | 46.52 | +0.8% | 126,963 | 589,067,888 |
| 2024-05-20 | 46.33 | 46.66 | 45.67 | 46.15 | -0.39% | 109,889 | 506,836,383 |
| 2024-05-17 | 46.78 | 47.26 | 45.8 | 46.33 | -0.96% | 109,244 | 505,348,373 |
| 2024-05-16 | 47.22 | 47.56 | 46.57 | 46.78 | -0.93% | 111,073 | 522,344,885 |
| 2024-05-15 | 47.78 | 48.77 | 47.12 | 47.22 | -1.63% | 133,574 | 637,632,712 |
| 2024-05-14 | 46.33 | 48.5 | 46.21 | 48 | +3.49% | 207,380 | 988,473,861 |
| 2024-05-13 | 44.49 | 46.95 | 44.37 | 46.38 | +4.27% | 232,782 | 1,071,481,144 |
| 2024-05-10 | 44.77 | 45.23 | 44.36 | 44.48 | -0.49% | 100,574 | 450,617,257 |
| 2024-05-09 | 44.77 | 44.99 | 44.44 | 44.7 | -0.18% | 94,836 | 424,176,837 |
| 2024-05-08 | 44.93 | 45.26 | 44.47 | 44.78 | -0.33% | 95,132 | 426,191,290 |
| 2024-05-07 | 44.8 | 45.27 | 44.54 | 44.93 | +0.74% | 157,536 | 707,129,798 |
| 2024-05-06 | 43 | 45.05 | 42.88 | 44.6 | +5.36% | 268,082 | 1,184,468,996 |
| 2024-04-30 | 43.66 | 43.68 | 42.25 | 42.33 | -2.38% | 162,939 | 698,735,730 |
| 2024-04-29 | 42.8 | 43.58 | 42.58 | 43.36 | +1.07% | 151,202 | 654,591,006 |
| 2024-04-26 | 41.2 | 42.99 | 41.06 | 42.9 | +5.07% | 256,615 | 1,085,642,680 |
| 2024-04-25 | 41 | 41.28 | 40.72 | 40.83 | -0.75% | 84,335 | 344,944,282 |
| 2024-04-24 | 41.5 | 41.53 | 40.89 | 41.14 | -0.87% | 88,196 | 362,305,735 |
| 2024-04-23 | 41.63 | 42.05 | 41.14 | 41.5 | -1.03% | 74,016 | 307,392,803 |
| 2024-04-22 | 42.35 | 42.67 | 41.68 | 41.93 | -0.64% | 94,778 | 397,999,485 |
| 2024-04-19 | 41.45 | 42.69 | 41.4 | 42.2 | +1.03% | 120,883 | 509,187,381 |
| 2024-04-18 | 41.7 | 42.51 | 41.61 | 41.77 | -0.24% | 114,628 | 483,013,958 |
| 2024-04-17 | 40.9 | 41.98 | 40.3 | 41.87 | +2.22% | 134,784 | 558,506,410 |
| 2024-04-16 | 41 | 41.52 | 40.92 | 40.96 | -0.56% | 99,845 | 411,424,082 |
| 2024-04-15 | 40.8 | 41.37 | 40.55 | 41.19 | +0.41% | 102,217 | 419,489,914 |
| 2024-04-12 | 41.06 | 41.79 | 40.86 | 41.02 | -0.63% | 65,904 | 271,109,508 |
| 2024-04-11 | 41.89 | 41.89 | 41.1 | 41.28 | -1.5% | 92,647 | 383,962,364 |
| 2024-04-10 | 41.61 | 42.5 | 41.52 | 41.91 | +0.87% | 137,851 | 580,373,810 |
| 2024-04-09 | 40.6 | 41.57 | 40.6 | 41.55 | +1.91% | 97,470 | 401,812,916 |
| 2024-04-08 | 41.02 | 41.12 | 40.7 | 40.77 | -1.21% | 62,311 | 254,701,450 |
| 2024-04-03 | 40.95 | 41.62 | 40.79 | 41.27 | +1.05% | 92,644 | 382,113,559 |
| 2024-04-02 | 41.8 | 41.8 | 40.7 | 40.84 | -2.3% | 128,707 | 526,938,941 |
| 2024-04-01 | 41.02 | 41.96 | 41 | 41.8 | +1.98% | 120,969 | 503,124,008 |
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：