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)
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 | 38.27 | 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 |
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：