股票概览
37.63
-1.9%
-0.73
38.2
开盘价
38.75
最高价
37.59
最低价
26,426
成交量
数据更新至: 2024-06-28
技术指标
38.36
MA5 (5日均线)
40.01
MA10 (10日均线)
41.91
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 | 38.2 | 38.75 | 37.59 | 37.63 | -1.9% | 26,426 | 100,575,581 |
| 2024-06-27 | 38.95 | 38.95 | 38.26 | 38.36 | -1.62% | 17,273 | 66,504,335 |
| 2024-06-26 | 37.81 | 39 | 37.64 | 38.99 | +2.5% | 30,145 | 116,105,145 |
| 2024-06-25 | 38.85 | 39.42 | 37.6 | 38.04 | -1.96% | 40,314 | 154,545,724 |
| 2024-06-24 | 39 | 39.74 | 38.38 | 38.8 | -3.02% | 44,836 | 174,662,177 |
| 2024-06-21 | 41.28 | 41.39 | 40.01 | 40.01 | -3.03% | 32,847 | 132,573,360 |
| 2024-06-20 | 42.11 | 42.48 | 41.26 | 41.26 | -2.5% | 27,566 | 114,890,622 |
| 2024-06-19 | 42.21 | 42.71 | 42.08 | 42.32 | +0.12% | 24,037 | 101,897,773 |
| 2024-06-18 | 42.2 | 42.72 | 42.1 | 42.27 | -0.35% | 23,210 | 98,389,739 |
| 2024-06-17 | 42.11 | 42.54 | 41.65 | 42.42 | -0.45% | 27,911 | 117,529,966 |
| 2024-06-14 | 42.75 | 42.85 | 41.5 | 42.61 | -0.72% | 47,806 | 201,332,521 |
| 2024-06-13 | 43.37 | 43.46 | 42.8 | 42.92 | -0.76% | 21,522 | 92,482,703 |
| 2024-06-12 | 43.14 | 43.65 | 42.91 | 43.25 | -0.32% | 26,622 | 115,177,866 |
| 2024-06-11 | 43.15 | 43.45 | 42.75 | 43.39 | -0.25% | 22,873 | 98,504,243 |
| 2024-06-07 | 44.15 | 44.32 | 43.26 | 43.5 | -0.96% | 23,823 | 103,988,192 |
| 2024-06-06 | 44.36 | 44.48 | 43.86 | 43.92 | -1.21% | 23,339 | 102,811,222 |
| 2024-06-05 | 44.66 | 45.18 | 44.4 | 44.46 | -0.69% | 22,567 | 100,868,200 |
| 2024-06-04 | 44.19 | 44.8 | 43.95 | 44.77 | +1.54% | 23,002 | 102,162,239 |
| 2024-06-03 | 45.2 | 45.2 | 43.8 | 44.09 | -2.52% | 40,883 | 181,355,730 |
| 2024-05-31 | 45.2 | 45.68 | 45.09 | 45.23 | +0.02% | 20,264 | 91,986,190 |
| 2024-05-30 | 45.74 | 45.74 | 44.89 | 45.22 | -1.18% | 23,306 | 105,434,607 |
| 2024-05-29 | 45.62 | 46.1 | 45.43 | 45.76 | -0.13% | 20,760 | 95,023,813 |
| 2024-05-28 | 46.63 | 46.63 | 45.76 | 45.82 | -1.78% | 27,435 | 126,240,455 |
| 2024-05-27 | 46.2 | 46.68 | 45.86 | 46.65 | +0.69% | 25,507 | 118,297,287 |
| 2024-05-24 | 47.19 | 47.41 | 46.33 | 46.33 | -1.8% | 32,887 | 153,797,305 |
| 2024-05-23 | 48.48 | 48.74 | 46.89 | 47.18 | -2.76% | 40,750 | 193,857,043 |
| 2024-05-22 | 49.12 | 49.2 | 48.33 | 48.52 | -1.14% | 36,157 | 175,821,688 |
| 2024-05-21 | 48.55 | 49.09 | 48.18 | 49.08 | +1.09% | 52,524 | 256,428,882 |
| 2024-05-20 | 47.1 | 49.38 | 47.08 | 48.55 | +3.01% | 99,627 | 485,980,181 |
| 2024-05-17 | 46.29 | 47.14 | 45.85 | 47.13 | +1.51% | 47,977 | 223,216,447 |
| 2024-05-16 | 46.2 | 47.19 | 45.52 | 46.43 | +1% | 48,204 | 223,842,381 |
| 2024-05-15 | 45.9 | 46.2 | 45.68 | 45.97 | +0.17% | 24,291 | 111,705,490 |
| 2024-05-14 | 45.51 | 46.48 | 45.51 | 45.89 | +0.95% | 34,071 | 156,357,935 |
| 2024-05-13 | 45.9 | 45.9 | 45.21 | 45.46 | -2.05% | 31,069 | 141,334,350 |
| 2024-05-10 | 46.6 | 47.03 | 46.06 | 46.41 | -0.41% | 29,412 | 136,626,795 |
| 2024-05-09 | 46.5 | 46.87 | 46.21 | 46.6 | +0.3% | 40,035 | 186,431,764 |
| 2024-05-08 | 47.71 | 47.88 | 46.36 | 46.46 | -3.05% | 45,716 | 214,645,452 |
| 2024-05-07 | 48.01 | 48.28 | 47.52 | 47.92 | -0.48% | 52,934 | 253,434,129 |
| 2024-05-06 | 45.57 | 49.1 | 45.57 | 48.15 | +6.79% | 117,834 | 561,603,050 |
| 2024-04-30 | 45.11 | 45.45 | 44.82 | 45.09 | -0.04% | 47,663 | 215,040,956 |
| 2024-04-29 | 44.89 | 45.63 | 44.19 | 45.11 | -2.3% | 85,723 | 385,602,543 |
| 2024-04-26 | 45.3 | 46.4 | 45.28 | 46.17 | +1.92% | 35,290 | 161,868,017 |
| 2024-04-25 | 45 | 45.34 | 44.79 | 45.3 | +0.13% | 19,431 | 87,602,608 |
| 2024-04-24 | 44.91 | 45.43 | 44.53 | 45.24 | +0.76% | 30,671 | 138,330,360 |
| 2024-04-23 | 44.18 | 45.36 | 44.12 | 44.9 | +1.81% | 42,791 | 192,086,728 |
| 2024-04-22 | 43.16 | 44.69 | 43.16 | 44.1 | +2.15% | 37,930 | 167,756,227 |
| 2024-04-19 | 43.7 | 43.76 | 42.95 | 43.17 | -1.73% | 22,359 | 96,747,311 |
| 2024-04-18 | 43.65 | 44.44 | 43.26 | 43.93 | +0.21% | 27,920 | 122,713,424 |
| 2024-04-17 | 43.49 | 44 | 43.14 | 43.84 | +1.93% | 27,140 | 118,472,316 |
| 2024-04-16 | 44.05 | 44.06 | 42.76 | 43.01 | -2.36% | 34,592 | 149,719,084 |
| 2024-04-15 | 43.75 | 45.2 | 43.5 | 44.05 | +0.75% | 39,304 | 174,322,215 |
| 2024-04-12 | 44.58 | 45.2 | 43.71 | 43.72 | -1.73% | 23,223 | 102,782,009 |
| 2024-04-11 | 45.02 | 45.32 | 44.31 | 44.49 | -1.61% | 27,659 | 123,760,686 |
| 2024-04-10 | 46.61 | 46.65 | 45.04 | 45.22 | -2.86% | 24,595 | 112,173,808 |
| 2024-04-09 | 46.25 | 46.78 | 46.02 | 46.55 | +0.13% | 18,904 | 87,686,805 |
| 2024-04-08 | 47.99 | 48 | 46.49 | 46.49 | -3.21% | 32,670 | 152,790,785 |
| 2024-04-03 | 48.48 | 48.98 | 47.85 | 48.03 | -0.72% | 26,922 | 129,946,899 |
| 2024-04-02 | 49.3 | 49.3 | 48.16 | 48.38 | -1.85% | 34,711 | 168,686,383 |
| 2024-04-01 | 48.1 | 49.98 | 48.1 | 49.29 | +2.9% | 50,167 | 246,899,334 |
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：