股票概览
38.32
+0.45%
+0.17
38.27
开盘价
39.58
最高价
38.06
最低价
39,797
成交量
数据更新至: 2024-06-28
技术指标
38.83
MA5 (5日均线)
39.99
MA10 (10日均线)
41.26
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 | 38.27 | 39.58 | 38.06 | 38.32 | +0.45% | 39,797 | 154,262,613 |
| 2024-06-27 | 39.28 | 39.28 | 37.9 | 38.15 | -2.88% | 37,697 | 144,247,853 |
| 2024-06-26 | 38.66 | 39.7 | 37.77 | 39.28 | +1.74% | 39,776 | 154,657,399 |
| 2024-06-25 | 39.8 | 40.13 | 38.25 | 38.61 | -2.99% | 48,142 | 187,991,585 |
| 2024-06-24 | 40.64 | 41.12 | 39.8 | 39.8 | -2.62% | 38,577 | 155,840,405 |
| 2024-06-21 | 40.31 | 41.07 | 40.16 | 40.87 | +1.16% | 34,861 | 142,024,016 |
| 2024-06-20 | 40.7 | 41.13 | 39.98 | 40.4 | -0.25% | 49,646 | 201,366,149 |
| 2024-06-19 | 42.6 | 42.64 | 40.5 | 40.5 | -4.68% | 65,371 | 270,008,054 |
| 2024-06-18 | 41.74 | 42.69 | 41.4 | 42.49 | +2.34% | 55,983 | 236,730,744 |
| 2024-06-17 | 42.5 | 43.2 | 41.46 | 41.52 | -3.26% | 70,401 | 295,210,333 |
| 2024-06-14 | 43.53 | 43.59 | 41.85 | 42.92 | -2.03% | 77,537 | 329,857,478 |
| 2024-06-13 | 44 | 44.34 | 43.1 | 43.81 | +0.07% | 48,749 | 213,273,207 |
| 2024-06-12 | 42.67 | 44.44 | 42.28 | 43.78 | +3.35% | 83,241 | 364,658,810 |
| 2024-06-11 | 40.89 | 42.82 | 40.62 | 42.36 | +3.22% | 48,615 | 202,785,157 |
| 2024-06-07 | 41.75 | 42.6 | 41.04 | 41.04 | -1.44% | 42,490 | 177,030,397 |
| 2024-06-06 | 42.62 | 42.64 | 41.43 | 41.64 | -1.98% | 34,691 | 144,956,731 |
| 2024-06-05 | 42.1 | 43.49 | 42.08 | 42.48 | +0.31% | 58,285 | 250,311,731 |
| 2024-06-04 | 42.13 | 43.13 | 41.83 | 42.35 | +0.55% | 50,001 | 212,648,453 |
| 2024-06-03 | 42.45 | 43.57 | 41.78 | 42.12 | -1.38% | 61,387 | 260,699,793 |
| 2024-05-31 | 41.62 | 43.38 | 41.62 | 42.71 | +2.62% | 76,307 | 326,404,779 |
| 2024-05-30 | 40.8 | 41.91 | 40.23 | 41.62 | +2.49% | 47,270 | 195,113,031 |
| 2024-05-29 | 40.88 | 41.65 | 40.39 | 40.61 | -1.22% | 31,801 | 130,383,787 |
| 2024-05-28 | 41 | 41.9 | 40.57 | 41.11 | +0.39% | 41,083 | 170,032,365 |
| 2024-05-27 | 41.61 | 41.86 | 40.58 | 40.95 | -1.87% | 67,911 | 277,710,325 |
| 2024-05-24 | 42.18 | 42.64 | 41.56 | 41.73 | -1.16% | 34,967 | 146,613,441 |
| 2024-05-23 | 42.68 | 42.68 | 42.04 | 42.22 | -0.87% | 36,479 | 154,342,621 |
| 2024-05-22 | 43.05 | 43.28 | 42.25 | 42.59 | -1.14% | 31,388 | 133,757,872 |
| 2024-05-21 | 43.49 | 43.71 | 42.8 | 43.08 | -1.22% | 31,607 | 136,274,273 |
| 2024-05-20 | 42.71 | 44.89 | 42.71 | 43.61 | +1.14% | 84,658 | 372,090,550 |
| 2024-05-17 | 41.98 | 43.26 | 41.89 | 43.12 | +2.3% | 60,615 | 258,926,453 |
| 2024-05-16 | 43.35 | 43.85 | 42.01 | 42.15 | -2.7% | 72,002 | 307,156,615 |
| 2024-05-15 | 43.76 | 45.12 | 43.23 | 43.32 | -1.32% | 55,067 | 242,948,841 |
| 2024-05-14 | 44.25 | 45.45 | 43.62 | 43.9 | -0.54% | 72,640 | 322,017,757 |
| 2024-05-13 | 42.78 | 44.61 | 42.5 | 44.14 | +2.37% | 87,504 | 383,201,576 |
| 2024-05-10 | 43.2 | 44.15 | 43.12 | 43.12 | +0.07% | 108,808 | 473,601,072 |
| 2024-05-09 | 40.25 | 43.28 | 40.19 | 43.09 | +6.9% | 154,956 | 655,904,363 |
| 2024-05-08 | 40.81 | 40.81 | 40.01 | 40.31 | -1.37% | 60,503 | 243,800,435 |
| 2024-05-07 | 39.5 | 41.16 | 39.25 | 40.87 | +3.39% | 123,968 | 502,433,016 |
| 2024-05-06 | 39.86 | 40.66 | 39.35 | 39.53 | -0.3% | 119,460 | 475,880,702 |
| 2024-04-30 | 38.5 | 40.35 | 37.25 | 39.65 | +1.93% | 160,239 | 628,884,568 |
| 2024-04-29 | 38.38 | 39.84 | 38.18 | 38.9 | +1.46% | 113,144 | 442,460,035 |
| 2024-04-26 | 37.84 | 38.79 | 37.3 | 38.34 | +1.27% | 96,397 | 366,885,897 |
| 2024-04-25 | 38.48 | 38.77 | 37.76 | 37.86 | -1.94% | 45,290 | 172,036,528 |
| 2024-04-24 | 38.56 | 38.65 | 37.74 | 38.61 | +0.63% | 53,069 | 202,458,785 |
| 2024-04-23 | 39.55 | 39.55 | 38.14 | 38.37 | -3.35% | 69,048 | 266,808,958 |
| 2024-04-22 | 39.2 | 40.36 | 38.6 | 39.7 | +1.93% | 97,121 | 384,927,326 |
| 2024-04-19 | 38.2 | 39.51 | 37.92 | 38.95 | +1.7% | 67,306 | 261,055,669 |
| 2024-04-18 | 37.01 | 38.56 | 36.71 | 38.3 | +2.9% | 53,351 | 202,166,228 |
| 2024-04-17 | 36.6 | 37.5 | 36.3 | 37.22 | +2.68% | 59,920 | 221,392,392 |
| 2024-04-16 | 37.62 | 38.12 | 36.19 | 36.25 | -4.2% | 55,822 | 206,446,311 |
| 2024-04-15 | 37.8 | 38.46 | 37.2 | 37.84 | +0.05% | 40,897 | 155,045,454 |
| 2024-04-12 | 38.11 | 38.58 | 37.82 | 37.82 | -1.25% | 35,881 | 137,116,789 |
| 2024-04-11 | 38.12 | 38.81 | 37.84 | 38.3 | 0% | 32,544 | 124,904,204 |
| 2024-04-10 | 38.3 | 38.62 | 37.56 | 38.3 | -0.26% | 42,858 | 163,249,755 |
| 2024-04-09 | 37.92 | 38.73 | 37.7 | 38.4 | +2.13% | 33,128 | 126,701,318 |
| 2024-04-08 | 38.99 | 38.99 | 37.52 | 37.6 | -3.59% | 57,993 | 220,368,313 |
| 2024-04-03 | 38.79 | 39.86 | 38.52 | 39 | +0.39% | 75,189 | 293,773,979 |
| 2024-04-02 | 38.59 | 39.15 | 37.82 | 38.85 | +0.83% | 59,249 | 228,492,290 |
| 2024-04-01 | 37.07 | 38.79 | 37.06 | 38.53 | +4.64% | 67,829 | 259,633,707 |
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：