股票概览
41.11
+2.78%
+1.11
40
开盘价
41.43
最高价
39.95
最低价
67,804
成交量
数据更新至: 2024-06-28
技术指标
40.47
MA5 (5日均线)
40.68
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 | 40 | 41.43 | 39.95 | 41.11 | +2.78% | 67,804 | 278,013,525 |
| 2024-06-27 | 40.26 | 40.48 | 40 | 40 | -1.16% | 34,940 | 140,315,946 |
| 2024-06-26 | 40.02 | 40.6 | 39.45 | 40.47 | +0.92% | 46,894 | 187,181,326 |
| 2024-06-25 | 40.89 | 41.15 | 39.78 | 40.1 | -1.43% | 49,302 | 199,515,704 |
| 2024-06-24 | 40.49 | 41.58 | 40.18 | 40.68 | +0.47% | 66,405 | 272,274,141 |
| 2024-06-21 | 40.16 | 40.78 | 40.1 | 40.49 | +0.75% | 31,723 | 128,638,331 |
| 2024-06-20 | 40.95 | 40.95 | 40.09 | 40.19 | -1.9% | 39,538 | 159,806,362 |
| 2024-06-19 | 41.9 | 41.98 | 40.9 | 40.97 | -2.06% | 36,470 | 150,184,151 |
| 2024-06-18 | 40.99 | 41.96 | 40.84 | 41.83 | +2.2% | 59,061 | 245,548,091 |
| 2024-06-17 | 40.51 | 41.3 | 40.5 | 40.93 | +0.37% | 49,678 | 203,981,053 |
| 2024-06-14 | 40.62 | 40.9 | 40.27 | 40.78 | +0.17% | 57,480 | 233,236,312 |
| 2024-06-13 | 41.1 | 41.2 | 40.42 | 40.71 | -1.12% | 73,401 | 299,107,311 |
| 2024-06-12 | 41.5 | 41.88 | 41.05 | 41.17 | -1.2% | 39,982 | 165,436,349 |
| 2024-06-11 | 41.4 | 41.85 | 41 | 41.67 | +0.53% | 41,882 | 173,662,523 |
| 2024-06-07 | 41.85 | 42.2 | 41.03 | 41.45 | -0.6% | 49,989 | 207,696,609 |
| 2024-06-06 | 42.28 | 42.43 | 41.61 | 41.7 | -1.42% | 46,493 | 194,893,853 |
| 2024-06-05 | 42.41 | 43.3 | 42.3 | 42.3 | -0.61% | 62,943 | 269,419,850 |
| 2024-06-04 | 41.53 | 42.58 | 41.41 | 42.56 | +2.16% | 65,302 | 275,396,820 |
| 2024-06-03 | 41.66 | 42.11 | 41.35 | 41.66 | +0.05% | 49,853 | 207,839,878 |
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：