股票概览
40.71
+7.84%
+2.96
37.82
开盘价
40.99
最高价
37.7
最低价
952,061
成交量
数据更新至: 2024-06-28
技术指标
38.10
MA5 (5日均线)
38.23
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 | 37.82 | 40.99 | 37.7 | 40.71 | +7.84% | 952,061 | 3,782,357,852 |
| 2024-06-27 | 37.25 | 38.04 | 36.85 | 37.75 | +0.94% | 346,166 | 1,300,271,939 |
| 2024-06-26 | 36.99 | 37.5 | 36.55 | 37.4 | +0.94% | 314,679 | 1,165,795,229 |
| 2024-06-25 | 37.54 | 37.76 | 36.65 | 37.05 | -1.46% | 421,288 | 1,563,431,743 |
| 2024-06-24 | 38.03 | 38.3 | 37.6 | 37.6 | -1.67% | 271,122 | 1,027,746,159 |
| 2024-06-21 | 38.32 | 38.48 | 37.5 | 38.24 | -0.21% | 296,398 | 1,127,282,878 |
| 2024-06-20 | 37.89 | 39.16 | 37.89 | 38.32 | +0.87% | 429,414 | 1,656,269,402 |
| 2024-06-19 | 38.88 | 39.06 | 37.41 | 37.99 | -2.26% | 402,915 | 1,533,874,448 |
| 2024-06-18 | 38.35 | 39.1 | 38.02 | 38.87 | +1.38% | 360,951 | 1,396,244,755 |
| 2024-06-17 | 38.2 | 38.64 | 38.02 | 38.34 | +0.52% | 231,736 | 889,400,246 |
| 2024-06-14 | 38.65 | 38.85 | 37.76 | 38.14 | -1.7% | 386,443 | 1,478,882,851 |
| 2024-06-13 | 37.68 | 39.18 | 37.61 | 38.8 | +2.81% | 499,195 | 1,931,354,638 |
| 2024-06-12 | 36.9 | 37.92 | 36.88 | 37.74 | +1.32% | 305,151 | 1,147,062,196 |
| 2024-06-11 | 38.48 | 39.15 | 36.6 | 37.25 | -3.2% | 627,210 | 2,359,007,409 |
| 2024-06-07 | 38.22 | 38.98 | 38.08 | 38.48 | +0.79% | 396,557 | 1,527,430,157 |
| 2024-06-06 | 37.8 | 38.7 | 37.56 | 38.18 | +1.17% | 508,022 | 1,945,396,575 |
| 2024-06-05 | 37.77 | 38.37 | 37.62 | 37.74 | -0.42% | 350,174 | 1,328,527,950 |
| 2024-06-04 | 37.7 | 38.04 | 37.45 | 37.9 | +0.26% | 326,180 | 1,232,143,281 |
| 2024-06-03 | 37.25 | 38.33 | 37.23 | 37.8 | +1.78% | 499,501 | 1,893,081,348 |
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：