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)
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 | 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 |
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：