股票概览
39.92
-2.87%
-1.18
41
开盘价
41.31
最高价
39.72
最低价
223,931
成交量
数据更新至: 2024-06-28
技术指标
41.00
MA5 (5日均线)
41.72
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 | 41 | 41.31 | 39.72 | 39.92 | -2.87% | 223,931 | 905,171,225 |
| 2024-06-27 | 40.89 | 41.54 | 40.39 | 41.1 | -0.07% | 142,144 | 584,222,323 |
| 2024-06-26 | 40.6 | 41.5 | 39.89 | 41.13 | +0.56% | 191,913 | 783,121,952 |
| 2024-06-25 | 41.69 | 42.49 | 40.55 | 40.9 | -2.5% | 184,399 | 759,499,293 |
| 2024-06-24 | 41.99 | 42.68 | 40.9 | 41.95 | +1.06% | 218,944 | 919,727,536 |
| 2024-06-21 | 42.09 | 42.39 | 41.11 | 41.51 | -1.33% | 146,783 | 610,610,838 |
| 2024-06-20 | 42.5 | 43.09 | 42 | 42.07 | -1.64% | 140,274 | 595,497,721 |
| 2024-06-19 | 43.2 | 43.75 | 42.57 | 42.77 | -0.16% | 184,699 | 794,708,911 |
| 2024-06-18 | 42.62 | 43.42 | 42.6 | 42.84 | -0.33% | 196,543 | 843,509,063 |
| 2024-06-17 | 40.11 | 43.03 | 40.01 | 42.98 | +6.12% | 413,288 | 1,737,825,013 |
| 2024-06-14 | 40.37 | 40.86 | 39.41 | 40.5 | +0.45% | 244,579 | 981,952,102 |
| 2024-06-13 | 40.82 | 41.5 | 40.2 | 40.32 | -1.06% | 218,114 | 889,921,568 |
| 2024-06-12 | 40.85 | 41.18 | 40.26 | 40.75 | -1.21% | 186,487 | 758,663,207 |
| 2024-06-11 | 40.93 | 41.67 | 40.61 | 41.25 | -0.1% | 202,745 | 832,739,718 |
| 2024-06-07 | 41.86 | 42.84 | 41.05 | 41.29 | -2.94% | 301,151 | 1,255,564,387 |
| 2024-06-06 | 43.06 | 43.48 | 42.04 | 42.54 | -0.14% | 338,827 | 1,448,741,129 |
| 2024-06-05 | 43.38 | 44.27 | 42.47 | 42.6 | -2.54% | 422,085 | 1,829,365,382 |
| 2024-06-04 | 41.55 | 44.38 | 41.4 | 43.71 | +7.18% | 661,092 | 2,859,664,640 |
| 2024-06-03 | 39.68 | 41.2 | 39.56 | 40.78 | +4.08% | 478,654 | 1,934,003,385 |
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：