股票概览
38.98
+2.69%
+1.02
37.89
开盘价
39.65
最高价
37.36
最低价
40,359
成交量
数据更新至: 2024-06-28
技术指标
38.15
MA5 (5日均线)
39.85
MA10 (10日均线)
40.73
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 | 37.89 | 39.65 | 37.36 | 38.98 | +2.69% | 40,359 | 157,437,869 |
| 2024-06-27 | 38.5 | 39.35 | 37.94 | 37.96 | -1.89% | 28,520 | 110,361,297 |
| 2024-06-26 | 37.4 | 38.83 | 36.9 | 38.69 | +3.45% | 28,735 | 109,318,069 |
| 2024-06-25 | 38.41 | 38.46 | 36.94 | 37.4 | -0.9% | 25,919 | 97,706,665 |
| 2024-06-24 | 39.99 | 40.3 | 37.74 | 37.74 | -6.93% | 41,072 | 159,969,194 |
| 2024-06-21 | 40.49 | 40.8 | 39.73 | 40.55 | +0.02% | 25,305 | 101,984,659 |
| 2024-06-20 | 41.59 | 41.96 | 40.51 | 40.54 | -3.25% | 34,388 | 141,546,967 |
| 2024-06-19 | 42.81 | 42.85 | 41.71 | 41.9 | -1.76% | 37,023 | 156,009,207 |
| 2024-06-18 | 42.38 | 43 | 42.11 | 42.65 | +1.31% | 52,214 | 221,959,935 |
| 2024-06-17 | 41.69 | 42.43 | 41 | 42.1 | +1.32% | 48,477 | 203,474,355 |
| 2024-06-14 | 41.2 | 41.57 | 40.3 | 41.55 | +0.75% | 33,552 | 137,793,172 |
| 2024-06-13 | 41.49 | 42.17 | 41.12 | 41.24 | -0.63% | 41,663 | 173,637,589 |
| 2024-06-12 | 41.47 | 42.54 | 41.08 | 41.5 | +1.52% | 47,287 | 197,065,386 |
| 2024-06-11 | 39.85 | 40.9 | 38.64 | 40.88 | +1.82% | 38,149 | 152,067,245 |
| 2024-06-07 | 40.61 | 41.28 | 39.74 | 40.15 | -1.76% | 48,685 | 196,534,297 |
| 2024-06-06 | 41.45 | 43 | 40.86 | 40.87 | -0.73% | 68,903 | 289,087,003 |
| 2024-06-05 | 42.6 | 42.88 | 41.12 | 41.17 | -3.4% | 46,015 | 192,437,383 |
| 2024-06-04 | 42.31 | 43.77 | 42.09 | 42.62 | +0.57% | 57,400 | 245,237,343 |
| 2024-06-03 | 43.75 | 44.2 | 41.9 | 42.38 | -3.11% | 63,413 | 270,907,800 |
| 2024-05-31 | 43 | 45.33 | 42.99 | 43.74 | +3.65% | 104,486 | 462,481,477 |
| 2024-05-30 | 40.66 | 42.98 | 40.03 | 42.2 | +2.13% | 71,998 | 302,105,554 |
| 2024-05-29 | 40.34 | 42.1 | 40.3 | 41.32 | +1.55% | 50,800 | 209,846,108 |
| 2024-05-28 | 41 | 41.31 | 40.25 | 40.69 | -1.48% | 35,933 | 146,104,861 |
| 2024-05-27 | 41.5 | 41.52 | 39.8 | 41.3 | -1.97% | 59,368 | 241,079,480 |
| 2024-05-24 | 44.2 | 44.4 | 42 | 42.13 | -6.44% | 89,671 | 385,121,693 |
| 2024-05-23 | 43.89 | 46.1 | 43.83 | 45.03 | +2.25% | 114,545 | 518,137,310 |
| 2024-05-22 | 43.39 | 44.4 | 43.09 | 44.04 | -0.45% | 74,145 | 323,835,362 |
| 2024-05-21 | 42.08 | 45.4 | 42.05 | 44.24 | +5.58% | 108,274 | 477,374,718 |
| 2024-05-20 | 41.6 | 42.07 | 41.41 | 41.9 | +0.38% | 22,148 | 92,562,735 |
| 2024-05-17 | 40.68 | 41.74 | 40.3 | 41.74 | +1.9% | 28,592 | 118,161,059 |
| 2024-05-16 | 41 | 41.5 | 40.87 | 40.96 | +0.39% | 16,881 | 69,560,027 |
| 2024-05-15 | 41.83 | 41.9 | 40.78 | 40.8 | -1.69% | 19,353 | 79,672,358 |
| 2024-05-14 | 40.84 | 41.68 | 40.84 | 41.5 | +2.17% | 21,515 | 89,070,041 |
| 2024-05-13 | 41.38 | 41.5 | 40.42 | 40.62 | -2.87% | 27,576 | 113,031,898 |
| 2024-05-10 | 42.6 | 42.65 | 41.43 | 41.82 | -1.55% | 26,689 | 111,827,476 |
| 2024-05-09 | 42.1 | 42.74 | 42.1 | 42.48 | +0.35% | 23,197 | 98,681,008 |
| 2024-05-08 | 43.09 | 43.09 | 42.19 | 42.33 | -1.85% | 25,694 | 109,356,270 |
| 2024-05-07 | 43.09 | 43.58 | 42.74 | 43.13 | +0.28% | 30,581 | 131,835,273 |
| 2024-05-06 | 43.27 | 43.46 | 42.8 | 43.01 | +0.99% | 31,365 | 135,210,325 |
| 2024-04-30 | 43.18 | 43.2 | 42.28 | 42.59 | -1.37% | 34,107 | 145,645,982 |
| 2024-04-29 | 42.2 | 43.72 | 42.01 | 43.18 | +4.55% | 58,208 | 250,092,158 |
| 2024-04-26 | 40.52 | 41.52 | 40.52 | 41.3 | +1.35% | 40,258 | 165,899,823 |
| 2024-04-25 | 40.62 | 41.62 | 40.31 | 40.75 | -0.68% | 36,349 | 149,010,580 |
| 2024-04-24 | 40.09 | 41.07 | 39.8 | 41.03 | +2.47% | 36,800 | 149,441,342 |
| 2024-04-23 | 40.84 | 40.88 | 39.92 | 40.04 | -1.38% | 30,835 | 124,216,427 |
| 2024-04-22 | 40.22 | 40.68 | 38.8 | 40.6 | -1.05% | 47,809 | 191,041,631 |
| 2024-04-19 | 42.84 | 42.93 | 40.21 | 41.03 | -5.89% | 71,097 | 295,732,018 |
| 2024-04-18 | 43.69 | 44.48 | 43 | 43.6 | -1.78% | 55,549 | 243,078,915 |
| 2024-04-17 | 42.55 | 44.55 | 42.55 | 44.39 | +4.82% | 63,896 | 280,842,495 |
| 2024-04-16 | 46.8 | 46.8 | 42.35 | 42.35 | -9.99% | 71,053 | 306,263,341 |
| 2024-04-15 | 48.48 | 49.1 | 46.6 | 47.05 | -2.18% | 55,838 | 267,183,648 |
| 2024-04-12 | 47.84 | 48.5 | 47.6 | 48.1 | +0.42% | 48,036 | 230,933,937 |
| 2024-04-11 | 48 | 49.78 | 47.58 | 47.9 | -2.76% | 66,227 | 321,067,376 |
| 2024-04-10 | 49.7 | 51.5 | 49.25 | 49.26 | -1.68% | 80,581 | 404,706,034 |
| 2024-04-09 | 49.02 | 50.1 | 48 | 50.1 | +1.25% | 85,360 | 421,139,386 |
| 2024-04-08 | 48.23 | 50.5 | 48.23 | 49.48 | +3.95% | 102,545 | 505,288,965 |
| 2024-04-03 | 48.34 | 48.8 | 47.5 | 47.6 | -3.84% | 61,408 | 294,946,247 |
| 2024-04-02 | 49 | 50.94 | 48.01 | 49.5 | +0.57% | 90,906 | 451,012,542 |
| 2024-04-01 | 49.12 | 49.91 | 48.75 | 49.22 | -1.09% | 67,288 | 331,316,787 |
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：