股票概览
39.14
+3%
+1.14
38.2
开盘价
39.72
最高价
38
最低价
51,224
成交量
数据更新至: 2024-06-28
技术指标
38.90
MA5 (5日均线)
38.87
MA10 (10日均线)
39.44
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 | 39.72 | 38 | 39.14 | +3% | 51,224 | 200,599,797 |
| 2024-06-27 | 39.66 | 39.73 | 37.95 | 38 | -4.21% | 59,392 | 228,873,392 |
| 2024-06-26 | 39.45 | 40.1 | 38.39 | 39.67 | -0.1% | 65,140 | 254,927,909 |
| 2024-06-25 | 39.2 | 41.19 | 39.2 | 39.71 | +4.5% | 91,618 | 368,365,448 |
| 2024-06-24 | 38.25 | 38.8 | 37.83 | 38 | -1.25% | 32,405 | 123,920,249 |
| 2024-06-21 | 38.92 | 39.1 | 38.36 | 38.48 | -0.1% | 28,460 | 110,015,849 |
| 2024-06-20 | 38.65 | 39.64 | 38.44 | 38.52 | -0.82% | 33,986 | 132,250,460 |
| 2024-06-19 | 39.55 | 39.66 | 38.74 | 38.84 | -1.15% | 25,854 | 100,774,295 |
| 2024-06-18 | 39.01 | 39.85 | 38.84 | 39.29 | +0.72% | 25,352 | 99,706,466 |
| 2024-06-17 | 39.33 | 39.43 | 38.52 | 39.01 | -0.96% | 35,963 | 139,829,398 |
| 2024-06-14 | 39.46 | 39.62 | 38.7 | 39.39 | -0.4% | 32,112 | 125,637,063 |
| 2024-06-13 | 40.05 | 40.3 | 39.38 | 39.55 | -1.25% | 27,523 | 109,515,870 |
| 2024-06-12 | 39.92 | 40.58 | 39.6 | 40.05 | +0.33% | 29,144 | 117,019,213 |
| 2024-06-11 | 39.29 | 40.14 | 39.04 | 39.92 | +1.04% | 28,540 | 113,416,214 |
| 2024-06-07 | 40.02 | 40.41 | 39.42 | 39.51 | -0.98% | 29,800 | 118,477,090 |
| 2024-06-06 | 40.25 | 40.7 | 39.64 | 39.9 | -0.37% | 36,375 | 146,055,080 |
| 2024-06-05 | 41.05 | 41.14 | 39.98 | 40.05 | -2.25% | 34,112 | 138,321,096 |
| 2024-06-04 | 39.83 | 41.31 | 39.8 | 40.97 | +1.92% | 50,697 | 206,325,654 |
| 2024-06-03 | 40.12 | 40.83 | 39.89 | 40.2 | -0.86% | 42,901 | 172,862,629 |
| 2024-05-31 | 41.07 | 41.15 | 40.5 | 40.55 | -0.95% | 35,221 | 143,467,827 |
| 2024-05-30 | 41.05 | 42.19 | 40.66 | 40.94 | -0.24% | 44,536 | 184,319,266 |
| 2024-05-29 | 40.83 | 41.7 | 40.57 | 41.04 | +0.15% | 33,563 | 138,025,789 |
| 2024-05-28 | 40.88 | 41.45 | 40.09 | 40.98 | -0.36% | 46,207 | 188,308,077 |
| 2024-05-27 | 41.08 | 41.44 | 40.7 | 41.13 | +0.1% | 34,541 | 141,907,363 |
| 2024-05-24 | 41.7 | 42.45 | 40.93 | 41.09 | -1.46% | 32,690 | 135,849,595 |
| 2024-05-23 | 42.29 | 42.5 | 41.51 | 41.7 | -1.4% | 36,958 | 154,975,623 |
| 2024-05-22 | 43.21 | 43.23 | 42.1 | 42.29 | -2.04% | 34,559 | 146,841,124 |
| 2024-05-21 | 43.05 | 43.85 | 42.74 | 43.17 | +0.68% | 69,206 | 299,150,842 |
| 2024-05-20 | 43.71 | 43.96 | 41.68 | 42.88 | -2.06% | 99,931 | 425,753,560 |
| 2024-05-17 | 43.43 | 43.9 | 42.5 | 43.78 | +0.25% | 48,367 | 209,873,839 |
| 2024-05-16 | 45.98 | 45.98 | 43.58 | 43.67 | -4.34% | 85,675 | 380,872,873 |
| 2024-05-15 | 45.38 | 46.15 | 45.31 | 45.65 | +0.71% | 48,771 | 222,974,231 |
| 2024-05-14 | 46.05 | 46.83 | 45.25 | 45.33 | -1.41% | 62,130 | 284,836,188 |
| 2024-05-13 | 45.85 | 46.7 | 44.94 | 45.98 | -0.37% | 54,400 | 249,833,771 |
| 2024-05-10 | 46.6 | 47.09 | 45.52 | 46.15 | -0.71% | 40,097 | 185,002,772 |
| 2024-05-09 | 45.61 | 46.65 | 45.61 | 46.48 | +2.22% | 53,757 | 248,366,653 |
| 2024-05-08 | 45.98 | 46.53 | 45.25 | 45.47 | -1.43% | 50,782 | 231,850,425 |
| 2024-05-07 | 45.55 | 46.96 | 45 | 46.13 | +3.2% | 113,293 | 520,992,631 |
| 2024-05-06 | 42.48 | 44.95 | 42.36 | 44.7 | +5.23% | 101,014 | 440,830,804 |
| 2024-04-30 | 42.48 | 43.55 | 42.3 | 42.48 | -0.75% | 64,805 | 277,895,494 |
| 2024-04-29 | 42.06 | 43.11 | 41.4 | 42.8 | +2.42% | 93,875 | 397,206,727 |
| 2024-04-26 | 38.38 | 41.79 | 38.38 | 41.79 | +10% | 96,942 | 396,448,852 |
| 2024-04-25 | 38.99 | 39.49 | 37.89 | 37.99 | -2.96% | 74,742 | 288,374,083 |
| 2024-04-24 | 39.28 | 39.89 | 38.65 | 39.15 | -0.18% | 58,147 | 227,881,641 |
| 2024-04-23 | 40.88 | 41 | 37.62 | 39.22 | -4.64% | 144,160 | 561,709,040 |
| 2024-04-22 | 43.01 | 43.6 | 41.13 | 41.13 | -5.06% | 75,215 | 316,936,791 |
| 2024-04-19 | 43.2 | 44.45 | 43 | 43.32 | -0.64% | 45,860 | 199,855,389 |
| 2024-04-18 | 44.5 | 44.99 | 41.9 | 43.6 | -2.35% | 99,037 | 428,915,218 |
| 2024-04-17 | 42.5 | 44.66 | 42.31 | 44.65 | +5.78% | 82,565 | 359,679,030 |
| 2024-04-16 | 43.25 | 43.33 | 42.13 | 42.21 | -2.49% | 60,044 | 256,157,419 |
| 2024-04-15 | 42.89 | 44.3 | 42.33 | 43.29 | +1.1% | 65,062 | 282,227,394 |
| 2024-04-12 | 43.08 | 43.47 | 42.2 | 42.82 | -0.46% | 44,672 | 191,606,723 |
| 2024-04-11 | 41.69 | 43.68 | 41 | 43.02 | +2.87% | 90,340 | 382,487,126 |
| 2024-04-10 | 42.99 | 43.35 | 41.71 | 41.82 | -3.57% | 55,427 | 235,227,300 |
| 2024-04-09 | 43 | 43.96 | 42.7 | 43.37 | +1.33% | 57,076 | 246,716,130 |
| 2024-04-08 | 42.88 | 44.2 | 42.72 | 42.8 | -1.52% | 58,302 | 252,329,028 |
| 2024-04-03 | 44.5 | 44.77 | 42.16 | 43.46 | -0.02% | 84,952 | 369,804,887 |
| 2024-04-02 | 43.25 | 44.22 | 42.9 | 43.47 | +0.23% | 78,813 | 343,500,431 |
| 2024-04-01 | 42.8 | 43.75 | 41.5 | 43.37 | +0.02% | 103,282 | 441,190,875 |
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：