股票概览
35.92
-4.21%
-1.58
37
开盘价
37.8
最高价
35.83
最低价
45,464
成交量
数据更新至: 2024-06-28
技术指标
39.03
MA5 (5日均线)
41.40
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 | 37 | 37.8 | 35.83 | 35.92 | -4.21% | 45,464 | 167,327,158 |
| 2024-06-27 | 38.8 | 39.2 | 36.96 | 37.5 | -6.72% | 57,689 | 219,250,151 |
| 2024-06-26 | 39.62 | 40.44 | 38.17 | 40.2 | +0.17% | 54,895 | 216,056,850 |
| 2024-06-25 | 41.55 | 42.3 | 39.33 | 40.13 | -3.11% | 58,150 | 235,255,703 |
| 2024-06-24 | 48.3 | 48.49 | 41.2 | 41.42 | -15.07% | 92,441 | 410,890,196 |
| 2024-06-21 | 53.38 | 53.61 | 46.68 | 48.77 | -4.93% | 104,877 | 526,081,955 |
| 2024-06-20 | 42 | 51.3 | 42 | 51.3 | +20% | 79,232 | 379,639,712 |
| 2024-06-19 | 39.39 | 44.8 | 37.37 | 42.75 | +3.09% | 106,916 | 428,120,394 |
| 2024-06-18 | 35.98 | 41.47 | 35.98 | 41.47 | +19.99% | 108,782 | 434,325,501 |
| 2024-06-17 | 31.97 | 37 | 30.9 | 34.56 | +3.85% | 97,303 | 327,413,690 |
| 2024-06-14 | 31.27 | 33.28 | 30 | 33.28 | +20.01% | 102,678 | 330,190,616 |
| 2024-06-13 | 23.2 | 27.73 | 23.03 | 27.73 | +19.99% | 37,827 | 99,101,456 |
| 2024-06-12 | 23.13 | 23.34 | 22.8 | 23.11 | +0.09% | 10,083 | 23,251,733 |
| 2024-06-11 | 22.06 | 23.2 | 21 | 23.09 | +5.53% | 16,304 | 36,537,087 |
| 2024-06-07 | 22.5 | 23.22 | 21.68 | 21.88 | -3.74% | 17,581 | 39,362,300 |
| 2024-06-06 | 23.7 | 25 | 22.11 | 22.73 | -2.28% | 18,333 | 42,552,622 |
| 2024-06-05 | 23.09 | 24.71 | 22.58 | 23.26 | +0.3% | 17,128 | 40,784,136 |
| 2024-06-04 | 24.72 | 24.72 | 22.7 | 23.19 | -5.69% | 17,399 | 40,320,425 |
| 2024-06-03 | 25.23 | 25.49 | 24.06 | 24.59 | -2.42% | 18,430 | 45,671,737 |
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：