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)
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 | 38.12 | 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 |
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：