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)
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 | 38.2 | 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 |
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：