股票概览
38.9
+0.78%
+0.3
38.37
开盘价
39.4
最高价
38.37
最低价
38,993
成交量
数据更新至: 2024-06-28
技术指标
39.35
MA5 (5日均线)
39.36
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 | 38.37 | 39.4 | 38.37 | 38.9 | +0.78% | 38,993 | 151,450,649 |
| 2024-06-27 | 39.68 | 40.1 | 38.35 | 38.6 | -3.48% | 49,080 | 190,896,903 |
| 2024-06-26 | 39.4 | 40 | 38.6 | 39.99 | +1.01% | 30,643 | 120,506,251 |
| 2024-06-25 | 39.59 | 40.2 | 38.95 | 39.59 | -0.25% | 34,427 | 136,235,647 |
| 2024-06-24 | 39.75 | 40.21 | 39.58 | 39.69 | -0.75% | 36,555 | 145,669,887 |
| 2024-06-21 | 39 | 40.24 | 38.3 | 39.99 | +2.72% | 49,127 | 193,809,884 |
| 2024-06-20 | 39.22 | 40.24 | 38.86 | 38.93 | -0.74% | 35,767 | 140,951,267 |
| 2024-06-19 | 39.78 | 39.88 | 39.15 | 39.22 | -1.41% | 37,978 | 149,680,270 |
| 2024-06-18 | 39.01 | 40.84 | 38.86 | 39.78 | +2.26% | 72,259 | 288,934,632 |
| 2024-06-17 | 37.5 | 39 | 37.32 | 38.9 | +3.05% | 53,024 | 204,067,937 |
| 2024-06-14 | 37.8 | 37.98 | 37.2 | 37.75 | -0.4% | 38,014 | 142,840,161 |
| 2024-06-13 | 37.77 | 38.6 | 37.31 | 37.9 | +0.26% | 33,537 | 127,402,799 |
| 2024-06-12 | 37.46 | 38.24 | 37.3 | 37.8 | +0.8% | 37,200 | 141,395,062 |
| 2024-06-11 | 37 | 37.88 | 36.42 | 37.5 | +1.11% | 46,135 | 172,352,565 |
| 2024-06-07 | 37.16 | 37.65 | 36.5 | 37.09 | -0.62% | 37,705 | 139,270,421 |
| 2024-06-06 | 37.95 | 38.03 | 37.15 | 37.32 | -2.02% | 39,885 | 149,533,021 |
| 2024-06-05 | 37.65 | 39 | 37.65 | 38.09 | +1.57% | 67,721 | 260,928,114 |
| 2024-06-04 | 36.8 | 37.73 | 36.41 | 37.5 | +1.9% | 52,102 | 193,793,427 |
| 2024-06-03 | 35.85 | 37.36 | 35.79 | 36.8 | +2.59% | 71,339 | 262,402,303 |
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：