股票概览
41.76
-1.76%
-0.75
42.13
开盘价
43.08
最高价
41.65
最低价
24,210
成交量
数据更新至: 2024-06-28
技术指标
42.83
MA5 (5日均线)
43.92
MA10 (10日均线)
45.94
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 | 42.13 | 43.08 | 41.65 | 41.76 | -1.76% | 24,210 | 102,523,946 |
| 2024-06-27 | 43.7 | 43.81 | 42.17 | 42.51 | -2.92% | 19,941 | 85,112,054 |
| 2024-06-26 | 42.72 | 44.01 | 42.12 | 43.79 | +2.31% | 20,169 | 86,946,684 |
| 2024-06-25 | 43 | 43.5 | 42.7 | 42.8 | -1.11% | 16,071 | 69,045,545 |
| 2024-06-24 | 45 | 45.1 | 42.84 | 43.28 | -3.39% | 27,845 | 121,178,919 |
| 2024-06-21 | 44.87 | 45.1 | 44.02 | 44.8 | +0.61% | 18,591 | 82,756,098 |
| 2024-06-20 | 44.63 | 45.16 | 44.53 | 44.53 | -0.67% | 16,508 | 73,887,262 |
| 2024-06-19 | 45.2 | 45.2 | 44.61 | 44.83 | -0.88% | 14,227 | 63,751,792 |
| 2024-06-18 | 45.5 | 45.76 | 44.86 | 45.23 | -0.85% | 19,115 | 86,205,739 |
| 2024-06-17 | 45.5 | 46.2 | 45.09 | 45.62 | -0.18% | 18,746 | 85,507,854 |
| 2024-06-14 | 46.25 | 46.49 | 45.12 | 45.7 | -1.47% | 30,482 | 138,878,177 |
| 2024-06-13 | 47.08 | 47.3 | 46.2 | 46.38 | -1.24% | 23,461 | 109,214,595 |
| 2024-06-12 | 47.3 | 47.56 | 46.71 | 46.96 | -0.66% | 15,959 | 75,265,944 |
| 2024-06-11 | 47.09 | 47.78 | 46.2 | 47.27 | -0.13% | 16,001 | 75,374,558 |
| 2024-06-07 | 49.06 | 49.34 | 47.21 | 47.33 | -3.47% | 23,209 | 111,537,758 |
| 2024-06-06 | 50 | 50.56 | 48.63 | 49.03 | -1.94% | 23,675 | 117,100,683 |
| 2024-06-05 | 50.26 | 50.7 | 49.91 | 50 | -0.79% | 19,965 | 100,165,636 |
| 2024-06-04 | 49.03 | 50.77 | 48.51 | 50.4 | +4.35% | 44,557 | 221,624,970 |
| 2024-06-03 | 48.13 | 48.44 | 47.6 | 48.3 | -0.14% | 17,481 | 83,858,519 |
| 2024-05-31 | 48.14 | 49.47 | 47.82 | 48.37 | +0.02% | 28,410 | 137,130,448 |
| 2024-05-30 | 47.1 | 49.2 | 46.79 | 48.36 | +2.87% | 32,900 | 158,992,471 |
| 2024-05-29 | 48.03 | 48.49 | 46.7 | 47.01 | -2.29% | 21,639 | 102,852,509 |
| 2024-05-28 | 47.88 | 48.33 | 47.01 | 48.11 | +0.35% | 22,774 | 109,109,030 |
| 2024-05-27 | 47.66 | 48.15 | 47.1 | 47.94 | +0.59% | 18,201 | 86,795,888 |
| 2024-05-24 | 48.24 | 48.45 | 47.66 | 47.66 | -1.22% | 15,949 | 76,436,940 |
| 2024-05-23 | 49 | 49 | 47.95 | 48.25 | -1.83% | 21,967 | 106,060,753 |
| 2024-05-22 | 50.13 | 50.33 | 48.69 | 49.15 | -0.1% | 15,002 | 73,808,123 |
| 2024-05-21 | 49.45 | 50 | 49 | 49.2 | -0.55% | 15,073 | 74,201,277 |
| 2024-05-20 | 50.48 | 50.82 | 48.93 | 49.47 | -1.36% | 32,737 | 162,042,537 |
| 2024-05-17 | 48.5 | 50.2 | 48.5 | 50.15 | +3.42% | 32,920 | 163,348,483 |
| 2024-05-16 | 49.86 | 50.06 | 48.25 | 48.49 | -1.94% | 28,774 | 141,019,995 |
| 2024-05-15 | 50.22 | 50.22 | 49.34 | 49.45 | -1.32% | 14,630 | 72,720,899 |
| 2024-05-14 | 51.45 | 51.55 | 49.98 | 50.11 | -2.36% | 22,180 | 112,320,014 |
| 2024-05-13 | 51.03 | 51.65 | 50.12 | 51.32 | +0.29% | 27,216 | 138,595,619 |
| 2024-05-10 | 53 | 53 | 50.75 | 51.17 | -2.87% | 32,297 | 166,002,833 |
| 2024-05-09 | 50 | 52.82 | 49.95 | 52.68 | +4.61% | 57,388 | 298,830,307 |
| 2024-05-08 | 50.68 | 50.79 | 49.9 | 50.36 | +0.12% | 33,550 | 168,805,680 |
| 2024-05-07 | 49.9 | 50.66 | 49.13 | 50.3 | +1.55% | 51,385 | 256,303,498 |
| 2024-05-06 | 47.95 | 49.73 | 47.92 | 49.53 | +5.81% | 61,437 | 301,651,931 |
| 2024-04-30 | 48.15 | 48.35 | 46.76 | 46.81 | -2.4% | 33,718 | 159,772,294 |
| 2024-04-29 | 44.05 | 48.4 | 43.99 | 47.96 | +8.85% | 78,149 | 363,440,335 |
| 2024-04-26 | 44.5 | 45.51 | 44 | 44.06 | -1.87% | 57,649 | 255,926,462 |
| 2024-04-25 | 44.83 | 45.64 | 44 | 44.9 | +0.49% | 27,846 | 125,310,188 |
| 2024-04-24 | 45.8 | 46.18 | 44.13 | 44.68 | -1.97% | 34,121 | 152,472,488 |
| 2024-04-23 | 44.23 | 46.15 | 44.23 | 45.58 | +2.7% | 40,852 | 184,346,179 |
| 2024-04-22 | 47 | 47.09 | 42.02 | 44.38 | -8.48% | 93,445 | 412,997,773 |
| 2024-04-19 | 48.09 | 49.24 | 47.8 | 48.49 | -0.27% | 37,929 | 184,585,781 |
| 2024-04-18 | 50.1 | 50.15 | 47.35 | 48.62 | -4.5% | 63,752 | 308,851,578 |
| 2024-04-17 | 48.8 | 50.95 | 48.54 | 50.91 | +4.28% | 51,197 | 254,911,999 |
| 2024-04-16 | 50.29 | 50.3 | 48.11 | 48.82 | -2.16% | 45,078 | 220,972,786 |
| 2024-04-15 | 47.75 | 50.48 | 47.75 | 49.9 | +5.21% | 46,310 | 228,732,322 |
| 2024-04-12 | 49.38 | 49.38 | 47.31 | 47.43 | -4.14% | 33,659 | 161,970,841 |
| 2024-04-11 | 48.32 | 50.26 | 47.91 | 49.48 | +1.33% | 47,364 | 234,600,523 |
| 2024-04-10 | 48.09 | 49.49 | 48 | 48.83 | +2.56% | 52,138 | 253,778,206 |
| 2024-04-09 | 45.5 | 47.99 | 45.18 | 47.61 | +5.31% | 43,264 | 202,342,015 |
| 2024-04-08 | 46.72 | 46.99 | 45.2 | 45.21 | -3.05% | 20,575 | 94,492,208 |
| 2024-04-03 | 46.52 | 46.76 | 46 | 46.63 | +0.28% | 17,771 | 82,525,398 |
| 2024-04-02 | 46.01 | 46.99 | 45.76 | 46.5 | +0.96% | 24,329 | 113,101,594 |
| 2024-04-01 | 44.71 | 46.24 | 44.6 | 46.06 | +3.02% | 26,921 | 123,394,410 |
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：