股票概览
39.58
-3.72%
-1.53
41
开盘价
41.8
最高价
39.37
最低价
38,745
成交量
数据更新至: 2024-06-28
技术指标
41.32
MA5 (5日均线)
41.76
MA10 (10日均线)
41.36
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 | 41.8 | 39.37 | 39.58 | -3.72% | 38,745 | 155,672,980 |
| 2024-06-27 | 41.8 | 42.4 | 41 | 41.11 | -2.54% | 26,124 | 108,503,444 |
| 2024-06-26 | 41.56 | 42.43 | 41.26 | 42.18 | +0.79% | 28,027 | 117,569,231 |
| 2024-06-25 | 41.82 | 42.68 | 41.41 | 41.85 | -0.02% | 32,898 | 138,005,210 |
| 2024-06-24 | 41.5 | 43.05 | 41.3 | 41.86 | +0.92% | 37,573 | 159,013,517 |
| 2024-06-21 | 41.5 | 41.88 | 41.07 | 41.48 | +0.31% | 26,752 | 110,962,274 |
| 2024-06-20 | 41.64 | 41.99 | 40.21 | 41.35 | -0.72% | 44,290 | 182,087,434 |
| 2024-06-19 | 43.27 | 43.5 | 41.65 | 41.65 | -4.19% | 41,806 | 176,637,283 |
| 2024-06-18 | 43.2 | 43.52 | 42.65 | 43.47 | +1.05% | 30,916 | 133,599,738 |
| 2024-06-17 | 42.45 | 43.35 | 42.32 | 43.02 | +0.49% | 12,767 | 54,938,866 |
| 2024-06-14 | 43.16 | 43.39 | 41.99 | 42.81 | -0.9% | 28,916 | 123,190,545 |
| 2024-06-13 | 42.44 | 43.7 | 41.92 | 43.2 | +1.89% | 36,087 | 155,198,474 |
| 2024-06-12 | 41.15 | 43.32 | 41.15 | 42.4 | +2.69% | 40,869 | 174,269,558 |
| 2024-06-11 | 40.88 | 41.7 | 40.3 | 41.29 | +1.18% | 22,041 | 90,413,377 |
| 2024-06-07 | 39.95 | 41.77 | 39.5 | 40.81 | +3.39% | 50,185 | 204,906,410 |
| 2024-06-06 | 40.08 | 40.55 | 39.33 | 39.47 | -1.86% | 22,174 | 88,300,791 |
| 2024-06-05 | 40.34 | 41.15 | 40.03 | 40.22 | -0.27% | 18,632 | 75,715,126 |
| 2024-06-04 | 39.74 | 40.63 | 39.74 | 40.33 | +0.88% | 17,835 | 71,792,226 |
| 2024-06-03 | 39.5 | 40.49 | 38.7 | 39.98 | +2.02% | 34,298 | 136,948,105 |
| 2024-05-31 | 38.62 | 39.5 | 38.51 | 39.19 | +1.71% | 23,688 | 92,707,058 |
| 2024-05-30 | 38.14 | 38.73 | 37.63 | 38.53 | +1.8% | 20,459 | 78,354,081 |
| 2024-05-29 | 38.12 | 38.72 | 37.74 | 37.85 | -1.76% | 23,528 | 89,570,654 |
| 2024-05-28 | 39.35 | 39.36 | 38.5 | 38.53 | -2.43% | 27,468 | 106,495,078 |
| 2024-05-27 | 40.62 | 40.81 | 38.65 | 39.49 | -2.61% | 50,865 | 199,278,558 |
| 2024-05-24 | 40.35 | 41.38 | 40.35 | 40.55 | -0.25% | 22,737 | 93,096,831 |
| 2024-05-23 | 40.35 | 40.79 | 40.02 | 40.65 | +1.12% | 24,640 | 99,938,807 |
| 2024-05-22 | 40.98 | 41.18 | 40.08 | 40.2 | -1.9% | 17,912 | 72,318,532 |
| 2024-05-21 | 40.85 | 41.34 | 40.02 | 40.98 | +0.44% | 21,826 | 88,890,455 |
| 2024-05-20 | 42.07 | 42.66 | 40.5 | 40.8 | -2.81% | 34,670 | 142,336,527 |
| 2024-05-17 | 41.65 | 42.8 | 41.18 | 41.98 | +0.33% | 29,283 | 123,083,247 |
| 2024-05-16 | 41.44 | 41.86 | 40.85 | 41.84 | +0.65% | 18,606 | 76,944,521 |
| 2024-05-15 | 41.32 | 42.2 | 40.83 | 41.57 | -0.1% | 18,806 | 78,362,703 |
| 2024-05-14 | 41 | 43.24 | 41 | 41.61 | +1.59% | 48,779 | 206,530,572 |
| 2024-05-13 | 40.39 | 41.08 | 40.1 | 40.96 | +1.39% | 35,196 | 143,147,865 |
| 2024-05-10 | 40.88 | 41.82 | 40.35 | 40.4 | -1.66% | 40,225 | 164,317,318 |
| 2024-05-09 | 40.85 | 41.91 | 40.85 | 41.08 | +0.07% | 25,636 | 105,782,432 |
| 2024-05-08 | 41.7 | 41.96 | 40.94 | 41.05 | -1.63% | 20,788 | 85,884,123 |
| 2024-05-07 | 43.6 | 44.07 | 41.58 | 41.73 | -2.98% | 40,616 | 172,002,344 |
| 2024-05-06 | 41.55 | 43.51 | 41.2 | 43.01 | +4.14% | 38,681 | 164,676,497 |
| 2024-04-30 | 41.07 | 41.76 | 41.04 | 41.3 | -0.39% | 23,096 | 95,686,714 |
| 2024-04-29 | 40.3 | 41.79 | 39.98 | 41.46 | +0.66% | 46,968 | 192,211,816 |
| 2024-04-26 | 40.4 | 41.4 | 40.3 | 41.19 | +0.98% | 39,348 | 161,076,102 |
| 2024-04-25 | 39.37 | 41.38 | 39.27 | 40.79 | +3.45% | 48,525 | 197,223,605 |
| 2024-04-24 | 39.45 | 39.99 | 38.68 | 39.43 | +0.08% | 33,981 | 133,699,072 |
| 2024-04-23 | 37.18 | 39.84 | 36.58 | 39.4 | +5.6% | 50,976 | 197,135,733 |
| 2024-04-22 | 36.64 | 37.95 | 36.61 | 37.31 | +0.92% | 26,140 | 97,459,571 |
| 2024-04-19 | 37.38 | 37.88 | 36.54 | 36.97 | -1.49% | 26,772 | 99,169,479 |
| 2024-04-18 | 37.23 | 38.25 | 36.8 | 37.53 | +0.89% | 34,247 | 128,756,373 |
| 2024-04-17 | 37.57 | 38.65 | 36.7 | 37.2 | -1.51% | 52,993 | 199,169,727 |
| 2024-04-16 | 38.11 | 38.39 | 36.93 | 37.77 | -2.53% | 56,864 | 214,746,436 |
| 2024-04-15 | 36.49 | 39.7 | 36.47 | 38.75 | +5.87% | 66,661 | 257,478,224 |
| 2024-04-12 | 38.35 | 38.64 | 35.92 | 36.6 | -0.95% | 59,929 | 220,886,513 |
| 2024-04-11 | 34.63 | 37.48 | 34.63 | 36.95 | +6% | 57,756 | 210,361,193 |
| 2024-04-10 | 35.55 | 35.79 | 34.6 | 34.86 | -2.63% | 29,134 | 101,880,070 |
| 2024-04-09 | 35.42 | 36.26 | 34.88 | 35.8 | +1.19% | 26,593 | 94,938,418 |
| 2024-04-08 | 36.57 | 36.59 | 35.35 | 35.38 | -3.33% | 20,572 | 73,596,799 |
| 2024-04-03 | 36.38 | 37.5 | 36.15 | 36.6 | +0.03% | 36,937 | 136,280,478 |
| 2024-04-02 | 37.55 | 37.66 | 36.1 | 36.59 | -2.53% | 45,604 | 166,391,001 |
| 2024-04-01 | 37.82 | 38.29 | 37.33 | 37.54 | -1.21% | 26,500 | 99,608,830 |
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：