股票概览
38.11
-0.16%
-0.06
38.12
开盘价
39.08
最高价
37.8
最低价
11,200
成交量
数据更新至: 2024-06-28
技术指标
38.46
MA5 (5日均线)
39.06
MA10 (10日均线)
39.42
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 | 38.12 | 39.08 | 37.8 | 38.11 | -0.16% | 11,200 | 43,179,722 |
| 2024-06-27 | 39.4 | 39.4 | 37.95 | 38.17 | -3.02% | 12,776 | 49,105,001 |
| 2024-06-26 | 38.2 | 39.47 | 38.09 | 39.36 | +3.44% | 13,086 | 50,921,638 |
| 2024-06-25 | 38.73 | 38.99 | 37.73 | 38.05 | -1.48% | 12,442 | 47,714,214 |
| 2024-06-24 | 40.28 | 40.28 | 38.6 | 38.62 | -3.21% | 16,466 | 64,301,870 |
| 2024-06-21 | 38.84 | 40.79 | 38.84 | 39.9 | +1.58% | 19,602 | 78,415,415 |
| 2024-06-20 | 39.2 | 41.48 | 39.05 | 39.28 | -0.51% | 22,544 | 90,615,500 |
| 2024-06-19 | 40.18 | 40.31 | 39.1 | 39.48 | -1.08% | 9,886 | 39,124,182 |
| 2024-06-18 | 39.89 | 40.38 | 39.1 | 39.91 | +0.38% | 15,480 | 61,458,277 |
| 2024-06-17 | 40.11 | 40.6 | 39.13 | 39.76 | -1.71% | 19,324 | 76,845,261 |
| 2024-06-14 | 40 | 40.78 | 39.51 | 40.45 | +1.86% | 16,435 | 66,061,639 |
| 2024-06-13 | 39.99 | 40.62 | 39.61 | 39.71 | -0.08% | 12,901 | 51,681,067 |
| 2024-06-12 | 39.39 | 40.29 | 38.36 | 39.74 | -0.65% | 17,849 | 70,351,631 |
| 2024-06-11 | 38.51 | 40.51 | 38.34 | 40 | +3.2% | 17,387 | 69,046,780 |
| 2024-06-07 | 39.47 | 39.65 | 38.6 | 38.76 | -0.62% | 12,322 | 48,191,729 |
| 2024-06-06 | 39.8 | 40.09 | 38.54 | 39 | -2.01% | 18,843 | 73,692,096 |
| 2024-06-05 | 40.11 | 40.85 | 39.41 | 39.8 | -0.18% | 14,750 | 59,254,342 |
| 2024-06-04 | 39.85 | 40.5 | 39.67 | 39.87 | -0.3% | 12,819 | 51,218,342 |
| 2024-06-03 | 40.36 | 41.22 | 39.45 | 39.99 | -0.92% | 17,267 | 69,612,817 |
| 2024-05-31 | 39.25 | 40.47 | 39.25 | 40.36 | +1.69% | 17,871 | 71,411,413 |
| 2024-05-30 | 40.1 | 40.83 | 39.19 | 39.69 | -2.14% | 25,791 | 102,463,482 |
| 2024-05-29 | 41.86 | 42 | 40.41 | 40.56 | -3.89% | 25,064 | 102,648,470 |
| 2024-05-28 | 41.87 | 42.68 | 41.61 | 42.2 | +0.31% | 19,007 | 80,204,838 |
| 2024-05-27 | 40 | 42.3 | 40 | 42.07 | +3.88% | 27,815 | 115,803,904 |
| 2024-05-24 | 39.71 | 41.13 | 39.71 | 40.5 | +1.12% | 15,836 | 64,331,957 |
| 2024-05-23 | 40.8 | 41.35 | 39.84 | 40.05 | -2.55% | 16,960 | 68,553,079 |
| 2024-05-22 | 41.3 | 41.99 | 40.8 | 41.1 | -1.79% | 19,250 | 79,183,818 |
| 2024-05-21 | 41 | 42.1 | 40.5 | 41.85 | +2.32% | 30,894 | 127,895,399 |
| 2024-05-20 | 40.78 | 41.22 | 39.45 | 40.9 | +0.76% | 31,874 | 127,960,775 |
| 2024-05-17 | 41.38 | 41.95 | 40.03 | 40.59 | -1.91% | 22,606 | 91,980,394 |
| 2024-05-16 | 41.25 | 41.84 | 41 | 41.38 | +0.88% | 22,584 | 93,408,565 |
| 2024-05-15 | 42.72 | 42.85 | 41.01 | 41.02 | -4.63% | 34,060 | 141,145,094 |
| 2024-05-14 | 41.69 | 43.44 | 41.52 | 43.01 | +3.64% | 33,925 | 145,162,708 |
| 2024-05-13 | 42.08 | 42.9 | 41 | 41.5 | -1.43% | 33,684 | 141,123,537 |
| 2024-05-10 | 44.99 | 45.18 | 41.82 | 42.1 | -5.96% | 49,752 | 213,781,846 |
| 2024-05-09 | 44.4 | 45.33 | 43.92 | 44.77 | +0.47% | 44,109 | 196,600,858 |
| 2024-05-08 | 45 | 46.76 | 44 | 44.56 | -4.5% | 61,551 | 275,986,827 |
| 2024-05-07 | 44.51 | 47.85 | 43.63 | 46.66 | +7.02% | 87,387 | 398,690,717 |
| 2024-05-06 | 37 | 43.6 | 36.71 | 43.6 | +20.01% | 79,131 | 321,287,990 |
| 2024-04-30 | 36.02 | 36.93 | 35.3 | 36.33 | +0.39% | 30,027 | 108,531,528 |
| 2024-04-29 | 36.13 | 37.15 | 35.9 | 36.19 | -1.82% | 30,601 | 111,537,050 |
| 2024-04-26 | 36.45 | 37.36 | 36.12 | 36.86 | +1.43% | 26,973 | 99,054,760 |
| 2024-04-25 | 37 | 37.63 | 36.28 | 36.34 | -2.65% | 22,887 | 84,711,724 |
| 2024-04-24 | 36.25 | 37.44 | 36.25 | 37.33 | +1.63% | 26,433 | 97,399,552 |
| 2024-04-23 | 34.85 | 36.96 | 34.85 | 36.73 | +4.67% | 31,020 | 111,512,714 |
| 2024-04-22 | 34.15 | 35.4 | 33.87 | 35.09 | +2.78% | 30,460 | 106,459,580 |
| 2024-04-19 | 33.8 | 34.55 | 33.6 | 34.14 | +0.09% | 28,280 | 96,292,039 |
| 2024-04-18 | 33.4 | 34.94 | 33.19 | 34.11 | +2.34% | 38,551 | 132,477,450 |
| 2024-04-17 | 32.5 | 33.9 | 32.3 | 33.33 | +1.18% | 55,213 | 182,895,942 |
| 2024-04-16 | 31 | 33.43 | 30.57 | 32.94 | +8.07% | 96,127 | 309,428,110 |
| 2024-04-15 | 30 | 31.15 | 29.6 | 30.48 | -1.9% | 65,304 | 197,339,495 |
| 2024-04-12 | 36.6 | 36.6 | 29.34 | 31.07 | -15.29% | 146,420 | 466,160,783 |
| 2024-04-11 | 37.24 | 38.13 | 36.02 | 36.68 | +0.05% | 17,550 | 65,580,048 |
| 2024-04-10 | 35.75 | 37.46 | 35.55 | 36.66 | +2.6% | 21,899 | 80,588,583 |
| 2024-04-09 | 35.39 | 36.25 | 35.08 | 35.73 | +0.73% | 19,255 | 68,801,689 |
| 2024-04-08 | 39.25 | 39.8 | 35.41 | 35.47 | -9.56% | 41,129 | 152,151,782 |
| 2024-04-03 | 37.49 | 39.34 | 37.31 | 39.22 | +4.61% | 33,270 | 128,432,729 |
| 2024-04-02 | 37.06 | 38.86 | 36.93 | 37.49 | +1.08% | 38,192 | 144,288,514 |
| 2024-04-01 | 41.01 | 41.01 | 36.47 | 37.09 | +0.05% | 65,302 | 247,206,779 |
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：