股票概览
38.16
-1.65%
-0.64
38.92
开盘价
39.5
最高价
37.9
最低价
17,698
成交量
数据更新至: 2024-06-28
技术指标
38.38
MA5 (5日均线)
39.25
MA10 (10日均线)
40.78
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 | 38.92 | 39.5 | 37.9 | 38.16 | -1.65% | 17,698 | 68,542,325 |
| 2024-06-27 | 40.5 | 40.73 | 38.66 | 38.8 | -3.98% | 19,848 | 78,327,502 |
| 2024-06-26 | 37.33 | 40.52 | 36.8 | 40.41 | +8.4% | 20,132 | 78,461,017 |
| 2024-06-25 | 37.18 | 37.95 | 36.8 | 37.28 | +0.03% | 12,774 | 47,634,051 |
| 2024-06-24 | 39.1 | 39.5 | 37.02 | 37.27 | -6% | 17,745 | 67,653,363 |
| 2024-06-21 | 39.79 | 40.09 | 38.7 | 39.65 | -1.17% | 11,309 | 44,607,510 |
| 2024-06-20 | 40.44 | 41.49 | 39.9 | 40.12 | -0.69% | 16,575 | 67,305,042 |
| 2024-06-19 | 40.84 | 41.13 | 39.85 | 40.4 | -0.52% | 12,877 | 52,102,256 |
| 2024-06-18 | 39.82 | 41.17 | 39.77 | 40.61 | +1.93% | 20,165 | 81,788,008 |
| 2024-06-17 | 42.09 | 42.17 | 39.58 | 39.84 | -6.39% | 33,482 | 134,657,979 |
| 2024-06-14 | 42.18 | 43 | 41.31 | 42.56 | +1% | 13,214 | 55,863,102 |
| 2024-06-13 | 41.5 | 42.77 | 41.33 | 42.14 | +2.08% | 15,440 | 64,886,049 |
| 2024-06-12 | 41.39 | 42.33 | 41 | 41.28 | -0.29% | 14,262 | 59,544,918 |
| 2024-06-11 | 39.89 | 42.28 | 39.1 | 41.4 | +3.73% | 16,021 | 65,668,499 |
| 2024-06-07 | 39.91 | 40.65 | 39.43 | 39.91 | +1.4% | 13,608 | 54,471,639 |
| 2024-06-06 | 42.67 | 43.39 | 38.84 | 39.36 | -7.95% | 28,475 | 114,834,335 |
| 2024-06-05 | 42.59 | 43.65 | 42.59 | 42.76 | -0.56% | 11,720 | 50,495,352 |
| 2024-06-04 | 44.2 | 44.6 | 42.2 | 43 | -3.78% | 19,035 | 81,944,355 |
| 2024-06-03 | 46.8 | 46.8 | 44.18 | 44.69 | -2.91% | 15,668 | 70,799,286 |
| 2024-05-31 | 46.32 | 47.95 | 45.9 | 46.03 | +0.04% | 17,315 | 80,946,143 |
| 2024-05-30 | 45.57 | 46.74 | 45.2 | 46.01 | +0.04% | 12,142 | 55,941,053 |
| 2024-05-29 | 46.6 | 48.19 | 45.81 | 45.99 | -2.46% | 14,973 | 70,064,908 |
| 2024-05-28 | 48.8 | 49.1 | 47.03 | 47.15 | -3.87% | 13,342 | 63,856,979 |
| 2024-05-27 | 47.28 | 49.43 | 47.11 | 49.05 | +4.79% | 18,910 | 91,924,036 |
| 2024-05-24 | 48 | 48.6 | 46.41 | 46.81 | -2.88% | 9,857 | 46,692,928 |
| 2024-05-23 | 49.51 | 49.95 | 47.09 | 48.2 | -2.59% | 19,021 | 91,755,320 |
| 2024-05-22 | 51.05 | 52.98 | 49.29 | 49.48 | -2.6% | 22,628 | 115,344,325 |
| 2024-05-21 | 51.01 | 51.51 | 50.4 | 50.8 | -0.61% | 9,556 | 48,626,002 |
| 2024-05-20 | 50.61 | 52.2 | 49.96 | 51.11 | -0.14% | 15,900 | 81,021,146 |
| 2024-05-17 | 52.01 | 52.88 | 50.88 | 51.18 | -2.16% | 13,959 | 72,118,969 |
| 2024-05-16 | 53.8 | 54.05 | 51.88 | 52.31 | -1.77% | 13,465 | 70,641,696 |
| 2024-05-15 | 53.6 | 54.1 | 52 | 53.25 | -0.56% | 21,097 | 112,204,440 |
| 2024-05-14 | 49.81 | 54.2 | 49.38 | 53.55 | +6.76% | 31,173 | 160,712,478 |
| 2024-05-13 | 48.48 | 50.47 | 47.05 | 50.16 | +3.89% | 21,324 | 105,481,470 |
| 2024-05-10 | 47.09 | 49 | 46.95 | 48.28 | +2.31% | 16,698 | 80,143,534 |
| 2024-05-09 | 47.41 | 48.24 | 46 | 47.19 | -0.72% | 14,804 | 69,807,231 |
| 2024-05-08 | 49.24 | 49.24 | 47.34 | 47.53 | -4.25% | 14,763 | 70,830,203 |
| 2024-05-07 | 50.51 | 50.8 | 48.6 | 49.64 | -1.25% | 15,486 | 76,476,160 |
| 2024-05-06 | 50.7 | 51.66 | 49.85 | 50.27 | +1.68% | 15,315 | 77,822,722 |
| 2024-04-30 | 48 | 50.34 | 47.25 | 49.44 | +2.36% | 16,302 | 79,687,433 |
| 2024-04-29 | 45.76 | 49.2 | 45.61 | 48.3 | +4.91% | 18,405 | 88,721,658 |
| 2024-04-26 | 45.29 | 46.88 | 44.86 | 46.04 | +2.47% | 18,232 | 83,647,069 |
| 2024-04-25 | 43.94 | 45.87 | 43.5 | 44.93 | +1.42% | 17,315 | 77,335,779 |
| 2024-04-24 | 42.5 | 44.87 | 42.4 | 44.3 | +3.26% | 17,297 | 75,912,543 |
| 2024-04-23 | 41.51 | 43.45 | 41.17 | 42.9 | +4.2% | 20,242 | 86,020,682 |
| 2024-04-22 | 39 | 42.2 | 38.11 | 41.17 | +5.24% | 20,830 | 85,099,871 |
| 2024-04-19 | 39.77 | 40.02 | 38.56 | 39.12 | -2.18% | 11,940 | 46,676,613 |
| 2024-04-18 | 40.2 | 41.25 | 38.53 | 39.99 | +0.5% | 17,105 | 68,430,277 |
| 2024-04-17 | 37.58 | 40.7 | 37.58 | 39.79 | +8.57% | 22,825 | 90,274,196 |
| 2024-04-16 | 40.21 | 40.45 | 36.5 | 36.65 | -9.86% | 24,735 | 92,969,883 |
| 2024-04-15 | 42.86 | 43.34 | 39.5 | 40.66 | -5.2% | 19,166 | 78,362,122 |
| 2024-04-12 | 42.75 | 44.27 | 42.75 | 42.89 | -0.74% | 13,718 | 59,738,535 |
| 2024-04-11 | 42.5 | 44.48 | 42.5 | 43.21 | +1.1% | 16,586 | 72,455,284 |
| 2024-04-10 | 44.7 | 44.8 | 42.21 | 42.74 | -4.47% | 19,178 | 82,640,119 |
| 2024-04-09 | 45.8 | 46.3 | 44.16 | 44.74 | -2.61% | 12,025 | 54,066,670 |
| 2024-04-08 | 45.71 | 46.39 | 44.27 | 45.94 | +0.75% | 14,022 | 63,779,707 |
| 2024-04-03 | 47.73 | 47.73 | 45.25 | 45.6 | -5% | 15,181 | 69,836,009 |
| 2024-04-02 | 50.98 | 50.98 | 47.55 | 48 | -5.62% | 16,982 | 82,146,466 |
| 2024-04-01 | 49.2 | 51.46 | 48.85 | 50.86 | +4.24% | 15,407 | 77,633,872 |
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：