股票概览
41.53
-0.76%
-0.32
40.76
开盘价
42.65
最高价
40.5
最低价
84,822
成交量
数据更新至: 2024-06-28
技术指标
42.40
MA5 (5日均线)
44.24
MA10 (10日均线)
45.00
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 | 40.76 | 42.65 | 40.5 | 41.53 | -0.76% | 84,822 | 354,881,147 |
| 2024-06-27 | 42.51 | 42.59 | 41.82 | 41.85 | -2.15% | 40,483 | 170,552,594 |
| 2024-06-26 | 41.92 | 42.86 | 41.41 | 42.77 | +2.03% | 51,540 | 217,115,554 |
| 2024-06-25 | 43.86 | 44.13 | 41.8 | 41.92 | -4.55% | 87,913 | 375,400,202 |
| 2024-06-24 | 44.6 | 44.88 | 43.69 | 43.92 | -2.66% | 60,466 | 268,009,635 |
| 2024-06-21 | 44.5 | 45.39 | 44.5 | 45.12 | +0.4% | 41,894 | 188,499,084 |
| 2024-06-20 | 45.8 | 46.27 | 44.89 | 44.94 | -2.62% | 55,705 | 254,367,689 |
| 2024-06-19 | 47.11 | 47.14 | 46.14 | 46.15 | -2.12% | 63,965 | 297,896,173 |
| 2024-06-18 | 47.01 | 47.35 | 46.71 | 47.15 | +0.13% | 75,729 | 355,945,011 |
| 2024-06-17 | 46.58 | 48.07 | 46.43 | 47.09 | +0.45% | 95,626 | 452,814,839 |
| 2024-06-14 | 47.23 | 47.45 | 46.67 | 46.88 | -0.74% | 88,805 | 416,918,138 |
| 2024-06-13 | 46.26 | 47.3 | 46.1 | 47.23 | +1.88% | 103,930 | 486,045,209 |
| 2024-06-12 | 46.2 | 47.16 | 45.97 | 46.36 | +0.11% | 86,558 | 403,314,838 |
| 2024-06-11 | 44.5 | 46.33 | 43.81 | 46.31 | +3.05% | 106,776 | 486,620,516 |
| 2024-06-07 | 44.66 | 45.61 | 44.36 | 44.94 | +0.97% | 83,606 | 375,111,290 |
| 2024-06-06 | 45.94 | 46.2 | 44.45 | 44.51 | -2.99% | 89,364 | 403,005,414 |
| 2024-06-05 | 45.75 | 47.4 | 45.68 | 45.88 | -0.33% | 130,388 | 608,651,497 |
| 2024-06-04 | 44.1 | 46.3 | 43.65 | 46.03 | +3.88% | 121,419 | 547,947,929 |
| 2024-06-03 | 45.05 | 45.37 | 44.08 | 44.31 | -1.86% | 67,592 | 301,497,927 |
| 2024-05-31 | 44.7 | 45.44 | 44.55 | 45.15 | +1.01% | 70,964 | 319,766,801 |
| 2024-05-30 | 44.33 | 45.19 | 44.04 | 44.7 | +0.31% | 58,803 | 262,904,427 |
| 2024-05-29 | 44.61 | 45.29 | 44.36 | 44.56 | -0.36% | 42,566 | 190,627,317 |
| 2024-05-28 | 44.49 | 45.8 | 44.02 | 44.72 | +0.02% | 89,014 | 401,379,195 |
| 2024-05-27 | 44.99 | 45.06 | 43.24 | 44.71 | -0.53% | 105,538 | 464,060,986 |
| 2024-05-24 | 46.11 | 46.54 | 44.93 | 44.95 | -3.21% | 77,306 | 351,995,308 |
| 2024-05-23 | 47.2 | 47.48 | 46.26 | 46.44 | -1.59% | 70,660 | 329,900,551 |
| 2024-05-22 | 46.25 | 47.41 | 46.01 | 47.19 | +1.66% | 83,948 | 392,897,526 |
| 2024-05-21 | 46.99 | 46.99 | 46.29 | 46.42 | -1.44% | 64,951 | 302,311,054 |
| 2024-05-20 | 45.8 | 47.56 | 45.49 | 47.1 | +2.68% | 152,824 | 716,467,792 |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | +2.55% | 117,704 | 532,096,671 |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | +0.34% | 122,835 | 549,861,830 |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | -4.36% | 179,515 | 808,225,485 |
| 2024-05-14 | 47.58 | 47.8 | 46.4 | 46.61 | -2.06% | 145,087 | 677,398,751 |
| 2024-05-13 | 47.3 | 47.9 | 46.33 | 47.59 | -0.69% | 122,476 | 576,823,926 |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | -1.84% | 137,276 | 660,170,135 |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | +4.54% | 279,973 | 1,345,437,364 |
| 2024-05-08 | 48.3 | 48.34 | 46.7 | 46.7 | -3.27% | 141,041 | 666,615,523 |
| 2024-05-07 | 47.3 | 48.44 | 46.95 | 48.28 | +1.71% | 181,383 | 866,482,097 |
| 2024-05-06 | 46.95 | 48.3 | 46.95 | 47.47 | +1.69% | 158,577 | 754,097,678 |
| 2024-04-30 | 47.84 | 48.24 | 46.65 | 46.68 | -2.42% | 205,133 | 971,982,427 |
| 2024-04-29 | 47.14 | 48.61 | 46.51 | 47.84 | -5.96% | 389,247 | 1,851,717,300 |
| 2024-04-26 | 50.66 | 50.96 | 49 | 50.87 | -1.3% | 226,595 | 1,138,574,241 |
| 2024-04-25 | 53 | 53 | 51.51 | 51.54 | -3.65% | 175,481 | 912,882,265 |
| 2024-04-24 | 53.14 | 53.53 | 51.88 | 53.49 | +0.47% | 188,440 | 993,738,730 |
| 2024-04-23 | 53.5 | 54.29 | 52.71 | 53.24 | -1.95% | 201,683 | 1,078,361,086 |
| 2024-04-22 | 51.88 | 54.78 | 51.1 | 54.3 | +6.89% | 281,882 | 1,505,984,704 |
| 2024-04-19 | 50.04 | 51.39 | 49.64 | 50.8 | +0.22% | 162,483 | 823,573,589 |
| 2024-04-18 | 51.01 | 51.84 | 50.43 | 50.69 | -1.25% | 173,379 | 885,901,648 |
| 2024-04-17 | 49.9 | 51.69 | 49.56 | 51.33 | +3.68% | 198,211 | 1,009,842,651 |
| 2024-04-16 | 50.85 | 51.84 | 49.5 | 49.51 | -3.51% | 239,988 | 1,214,956,030 |
| 2024-04-15 | 47 | 51.58 | 46.97 | 51.31 | +9.43% | 352,303 | 1,774,114,835 |
| 2024-04-12 | 46.69 | 47.98 | 46.69 | 46.89 | +0.45% | 127,765 | 605,278,172 |
| 2024-04-11 | 46.42 | 47.5 | 46.28 | 46.68 | -0.64% | 123,676 | 579,558,360 |
| 2024-04-10 | 48.87 | 48.87 | 46.38 | 46.98 | -4.18% | 166,175 | 783,875,395 |
| 2024-04-09 | 49.01 | 49.94 | 48.36 | 49.03 | -0.45% | 124,852 | 610,937,374 |
| 2024-04-08 | 52 | 52.02 | 49.11 | 49.25 | -5.56% | 200,865 | 1,005,872,087 |
| 2024-04-03 | 53.6 | 53.9 | 51.9 | 52.15 | -3.41% | 143,457 | 752,261,772 |
| 2024-04-02 | 54.71 | 54.79 | 53.62 | 53.99 | -1.76% | 96,623 | 523,234,662 |
| 2024-04-01 | 54.61 | 55.2 | 54.4 | 54.96 | +1.07% | 104,501 | 572,253,894 |
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：