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)
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 | 41.8 | 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 |
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：