股票概览
39.34
+4.16%
+1.57
37.94
开盘价
39.55
最高价
37.58
最低价
32,004
成交量
数据更新至: 2024-06-28
技术指标
38.55
MA5 (5日均线)
40.57
MA10 (10日均线)
42.24
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 | 37.94 | 39.55 | 37.58 | 39.34 | +4.16% | 32,004 | 125,016,756 |
| 2024-06-27 | 38.35 | 38.37 | 37.37 | 37.77 | -2% | 26,355 | 99,688,100 |
| 2024-06-26 | 38.01 | 38.58 | 37.41 | 38.54 | +1.31% | 28,635 | 109,034,327 |
| 2024-06-25 | 39.05 | 39.26 | 37.71 | 38.04 | -2.64% | 22,812 | 87,418,547 |
| 2024-06-24 | 39.45 | 40.67 | 38.9 | 39.07 | -1.69% | 32,144 | 128,039,996 |
| 2024-06-21 | 41.36 | 41.65 | 38.94 | 39.74 | -4.95% | 42,791 | 170,609,260 |
| 2024-06-20 | 42.42 | 42.49 | 41.1 | 41.81 | -2.52% | 29,048 | 121,494,960 |
| 2024-06-19 | 43.9 | 44.2 | 42.53 | 42.89 | -2.85% | 23,330 | 100,360,127 |
| 2024-06-18 | 44.2 | 44.58 | 43.72 | 44.15 | -0.34% | 22,971 | 101,348,662 |
| 2024-06-17 | 43.81 | 44.9 | 43.13 | 44.3 | -1.01% | 25,021 | 110,775,656 |
| 2024-06-14 | 45.13 | 45.55 | 44.06 | 44.75 | +0.09% | 37,079 | 165,941,634 |
| 2024-06-13 | 43.68 | 45.75 | 43.52 | 44.71 | +2.57% | 43,831 | 196,858,241 |
| 2024-06-12 | 44.65 | 45.48 | 43.32 | 43.59 | -2.02% | 32,938 | 145,182,864 |
| 2024-06-11 | 41.99 | 44.69 | 41.12 | 44.49 | +7.15% | 46,113 | 198,555,741 |
| 2024-06-07 | 43 | 43.4 | 40.81 | 41.52 | -3.67% | 31,255 | 130,213,526 |
| 2024-06-06 | 43.68 | 44.37 | 42.3 | 43.1 | -1.62% | 32,469 | 139,297,969 |
| 2024-06-05 | 44.01 | 44.64 | 43.69 | 43.81 | -1.15% | 23,194 | 102,477,347 |
| 2024-06-04 | 43.71 | 44.58 | 42.52 | 44.32 | +1.4% | 32,210 | 140,982,725 |
| 2024-06-03 | 45.1 | 45.25 | 42.75 | 43.71 | -3.02% | 40,716 | 178,156,911 |
| 2024-05-31 | 44.8 | 45.78 | 44.66 | 45.07 | -0.4% | 25,660 | 116,041,376 |
| 2024-05-30 | 44.08 | 46 | 43.8 | 45.25 | +2.14% | 41,950 | 189,919,866 |
| 2024-05-29 | 43.83 | 45.11 | 43.74 | 44.3 | +0.45% | 20,370 | 90,654,661 |
| 2024-05-28 | 43.99 | 44.8 | 43.8 | 44.1 | -0.36% | 19,716 | 87,559,737 |
| 2024-05-27 | 43.26 | 44.3 | 42.38 | 44.26 | +2.45% | 24,724 | 107,037,278 |
| 2024-05-24 | 43.98 | 44.72 | 43.2 | 43.2 | -1.77% | 16,446 | 72,193,614 |
| 2024-05-23 | 45.76 | 45.76 | 43.78 | 43.98 | -3.7% | 27,865 | 123,263,660 |
| 2024-05-22 | 45.23 | 45.79 | 44.65 | 45.67 | +0.97% | 22,350 | 101,310,898 |
| 2024-05-21 | 45.81 | 45.96 | 44.86 | 45.23 | -0.33% | 15,869 | 71,839,160 |
| 2024-05-20 | 44.75 | 45.58 | 44.65 | 45.38 | +1.75% | 18,945 | 85,811,486 |
| 2024-05-17 | 44.01 | 44.73 | 43.8 | 44.6 | +1.2% | 16,524 | 73,245,545 |
| 2024-05-16 | 45.32 | 45.58 | 44.03 | 44.07 | -3.06% | 31,533 | 140,340,980 |
| 2024-05-15 | 44.07 | 46.36 | 44.07 | 45.46 | +2.25% | 28,213 | 128,534,915 |
| 2024-05-14 | 44.61 | 45.24 | 44.2 | 44.46 | -0.04% | 20,652 | 92,454,104 |
| 2024-05-13 | 45.44 | 45.59 | 43.9 | 44.48 | -2.99% | 31,926 | 142,606,798 |
| 2024-05-10 | 47.61 | 47.78 | 45.45 | 45.85 | -3.49% | 32,011 | 147,161,968 |
| 2024-05-09 | 47.1 | 48.14 | 46.91 | 47.51 | +1.37% | 33,431 | 158,945,149 |
| 2024-05-08 | 48.82 | 48.95 | 46.73 | 46.87 | -4.23% | 30,198 | 143,655,298 |
| 2024-05-07 | 49.75 | 50.4 | 48.44 | 48.94 | -2.51% | 27,794 | 137,060,543 |
| 2024-05-06 | 50.6 | 52 | 49.8 | 50.2 | +0.06% | 22,352 | 112,869,809 |
| 2024-04-30 | 50.3 | 50.9 | 49.65 | 50.17 | -0.83% | 17,073 | 85,564,291 |
| 2024-04-29 | 49.05 | 51.1 | 48.6 | 50.59 | +2.47% | 30,573 | 152,991,274 |
| 2024-04-26 | 47.7 | 49.78 | 46.9 | 49.37 | +3.05% | 31,529 | 153,513,939 |
| 2024-04-25 | 47.97 | 49.4 | 46.3 | 47.91 | +1.85% | 35,148 | 168,710,271 |
| 2024-04-24 | 45.8 | 47.08 | 45.3 | 47.04 | +2.71% | 22,232 | 102,808,838 |
| 2024-04-23 | 45.12 | 46.21 | 44.82 | 45.8 | +1.89% | 18,454 | 84,100,021 |
| 2024-04-22 | 43.79 | 45.5 | 42.82 | 44.95 | +2.39% | 21,384 | 95,448,412 |
| 2024-04-19 | 45.82 | 45.91 | 43.77 | 43.9 | -4.19% | 21,732 | 96,703,049 |
| 2024-04-18 | 45.41 | 46.58 | 44.5 | 45.82 | +0.31% | 21,499 | 98,605,791 |
| 2024-04-17 | 44.73 | 45.97 | 44.3 | 45.68 | +4.84% | 24,407 | 110,604,477 |
| 2024-04-16 | 46.01 | 46.98 | 43.52 | 43.57 | -7.2% | 34,064 | 151,716,748 |
| 2024-04-15 | 46.21 | 47.86 | 46.2 | 46.95 | +1.62% | 24,791 | 116,725,671 |
| 2024-04-12 | 48.15 | 48.3 | 46.14 | 46.2 | -4.15% | 21,763 | 102,303,700 |
| 2024-04-11 | 45.59 | 49.19 | 45.59 | 48.2 | +4.78% | 36,203 | 173,123,962 |
| 2024-04-10 | 48.04 | 48.2 | 45.6 | 46 | -3.46% | 22,465 | 103,771,748 |
| 2024-04-09 | 47.51 | 48.41 | 47.4 | 47.65 | +0.42% | 15,290 | 72,987,695 |
| 2024-04-08 | 48.9 | 49.04 | 47.4 | 47.45 | -3.1% | 21,223 | 102,091,050 |
| 2024-04-03 | 50.98 | 51.04 | 48.6 | 48.97 | -3.87% | 31,591 | 155,978,472 |
| 2024-04-02 | 52.01 | 52.01 | 50.72 | 50.94 | -2.09% | 18,341 | 94,093,517 |
| 2024-04-01 | 51.7 | 52.63 | 51.12 | 52.03 | +0.74% | 19,379 | 100,513,032 |
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：