股票概览
39.97
+0.76%
+0.3
39.62
开盘价
40.79
最高价
39.3
最低价
8,042
成交量
数据更新至: 2024-06-28
技术指标
39.24
MA5 (5日均线)
40.08
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 | 39.62 | 40.79 | 39.3 | 39.97 | +0.76% | 8,042 | 32,397,921 |
| 2024-06-27 | 39.59 | 40.9 | 39.39 | 39.67 | -0.8% | 9,908 | 39,842,304 |
| 2024-06-26 | 39.31 | 40.25 | 38 | 39.99 | +0.76% | 14,147 | 55,380,243 |
| 2024-06-25 | 36.87 | 43 | 36.8 | 39.69 | +7.65% | 22,153 | 88,460,946 |
| 2024-06-24 | 39.27 | 39.4 | 36.78 | 36.87 | -6.33% | 9,338 | 35,234,711 |
| 2024-06-21 | 40.11 | 40.11 | 39.1 | 39.36 | -1.87% | 5,757 | 22,751,328 |
| 2024-06-20 | 41.66 | 41.99 | 40.11 | 40.11 | -3.72% | 7,850 | 32,175,154 |
| 2024-06-19 | 41.65 | 41.94 | 41.44 | 41.66 | -0.41% | 5,807 | 24,176,312 |
| 2024-06-18 | 41.89 | 42.5 | 41.51 | 41.83 | +0.48% | 7,259 | 30,368,909 |
| 2024-06-17 | 41.19 | 41.94 | 40.66 | 41.63 | +1.04% | 7,057 | 29,268,097 |
| 2024-06-14 | 41.2 | 41.58 | 40.6 | 41.2 | -0.96% | 6,790 | 27,923,832 |
| 2024-06-13 | 41.09 | 42.58 | 40.3 | 41.6 | +2.21% | 12,889 | 53,438,099 |
| 2024-06-12 | 39.93 | 41.39 | 39.57 | 40.7 | +1.93% | 9,184 | 37,490,307 |
| 2024-06-11 | 39.59 | 39.98 | 38.2 | 39.93 | +0.35% | 7,430 | 29,207,249 |
| 2024-06-07 | 39.77 | 40.39 | 38.7 | 39.79 | +0.81% | 7,546 | 29,861,194 |
| 2024-06-06 | 42.71 | 43.2 | 39 | 39.47 | -7.59% | 14,859 | 60,133,152 |
| 2024-06-05 | 43.81 | 43.91 | 42.61 | 42.71 | -2.89% | 6,668 | 28,822,735 |
| 2024-06-04 | 44.56 | 44.6 | 43.2 | 43.98 | -0.63% | 7,831 | 34,232,932 |
| 2024-06-03 | 44.2 | 45.32 | 43.66 | 44.26 | -0.98% | 11,851 | 52,512,276 |
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：