股票概览
38.4
-2.66%
-1.05
39.21
开盘价
39.79
最高价
38.31
最低价
13,186
成交量
数据更新至: 2024-06-28
技术指标
39.63
MA5 (5日均线)
41.62
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 | 39.21 | 39.79 | 38.31 | 38.4 | -2.66% | 13,186 | 51,384,243 |
| 2024-06-27 | 40.2 | 40.2 | 39.32 | 39.45 | -2.06% | 7,113 | 28,192,083 |
| 2024-06-26 | 39.49 | 40.52 | 39.01 | 40.28 | +2.23% | 10,376 | 41,153,994 |
| 2024-06-25 | 40.62 | 40.84 | 39.32 | 39.4 | -3% | 12,127 | 48,368,676 |
| 2024-06-24 | 41.29 | 41.35 | 40.06 | 40.62 | -2.03% | 11,647 | 47,269,198 |
| 2024-06-21 | 41.79 | 42.04 | 41.28 | 41.46 | -1.26% | 5,811 | 24,191,489 |
| 2024-06-20 | 43.98 | 44.19 | 41.71 | 41.99 | -4.61% | 16,032 | 68,230,863 |
| 2024-06-19 | 45.25 | 45.25 | 44 | 44.02 | -2.72% | 6,764 | 30,051,482 |
| 2024-06-18 | 45.2 | 45.91 | 44.8 | 45.25 | -0.26% | 6,841 | 30,999,986 |
| 2024-06-17 | 44.9 | 45.47 | 44.37 | 45.37 | +0.2% | 10,117 | 45,475,396 |
| 2024-06-14 | 44.38 | 45.43 | 44.03 | 45.28 | +1.8% | 9,669 | 43,451,747 |
| 2024-06-13 | 44.96 | 45.5 | 44.4 | 44.48 | -0.87% | 7,423 | 33,326,873 |
| 2024-06-12 | 44.44 | 45.23 | 44.24 | 44.87 | +1.2% | 7,795 | 34,967,949 |
| 2024-06-11 | 44 | 44.63 | 43.15 | 44.34 | +0.32% | 9,719 | 42,512,241 |
| 2024-06-07 | 45.66 | 45.89 | 43.87 | 44.2 | -3.2% | 16,366 | 72,797,791 |
| 2024-06-06 | 45.86 | 46.26 | 45.5 | 45.66 | -0.54% | 11,295 | 51,761,320 |
| 2024-06-05 | 47.45 | 47.67 | 45.91 | 45.91 | -3.29% | 14,534 | 67,833,620 |
| 2024-06-04 | 46.2 | 47.91 | 45.93 | 47.47 | +2.33% | 16,306 | 76,966,774 |
| 2024-06-03 | 45.6 | 47.05 | 45.6 | 46.39 | +1.4% | 17,798 | 82,736,446 |
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：