股票概览
40.1
+4.21%
+1.62
38.25
开盘价
40.15
最高价
38.23
最低价
169,831
成交量
数据更新至: 2024-06-28
技术指标
39.23
MA5 (5日均线)
40.06
MA10 (10日均线)
40.63
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 | 38.25 | 40.15 | 38.23 | 40.1 | +4.21% | 169,831 | 671,528,015 |
| 2024-06-27 | 38.99 | 39.05 | 37.9 | 38.48 | -1.61% | 102,347 | 392,646,545 |
| 2024-06-26 | 38.8 | 39.29 | 38.51 | 39.11 | +0.67% | 77,235 | 300,822,533 |
| 2024-06-25 | 39.6 | 39.8 | 38.39 | 38.85 | -1.89% | 107,711 | 419,235,620 |
| 2024-06-24 | 40.01 | 40.33 | 39.6 | 39.6 | -1.76% | 71,433 | 285,503,940 |
| 2024-06-21 | 40.26 | 40.65 | 39.88 | 40.31 | +0.22% | 55,812 | 224,419,906 |
| 2024-06-20 | 40.51 | 40.82 | 40.21 | 40.22 | -1.81% | 53,661 | 217,360,693 |
| 2024-06-19 | 41.21 | 41.29 | 40.44 | 40.96 | -0.61% | 83,144 | 339,945,040 |
| 2024-06-18 | 41.6 | 41.88 | 41.04 | 41.21 | -1.36% | 84,594 | 350,109,677 |
| 2024-06-17 | 41.23 | 42.19 | 41.13 | 41.78 | +1.58% | 128,843 | 538,427,249 |
| 2024-06-14 | 41.73 | 41.94 | 40.72 | 41.13 | -1.84% | 116,956 | 480,793,366 |
| 2024-06-13 | 41.68 | 42.43 | 41.1 | 41.9 | +0.17% | 98,279 | 412,332,681 |
| 2024-06-12 | 42.19 | 42.68 | 41.67 | 41.83 | -1.53% | 99,311 | 417,706,584 |
| 2024-06-11 | 41.09 | 42.74 | 40.71 | 42.48 | +3.13% | 168,969 | 708,248,489 |
| 2024-06-07 | 41.25 | 41.91 | 40.69 | 41.19 | -0.22% | 108,627 | 449,555,176 |
| 2024-06-06 | 41.7 | 41.92 | 41.13 | 41.28 | -1.36% | 110,315 | 456,759,579 |
| 2024-06-05 | 40.65 | 42.35 | 40.65 | 41.85 | +2.45% | 241,563 | 1,011,458,366 |
| 2024-06-04 | 39.83 | 41.34 | 39.66 | 40.85 | +2.69% | 164,756 | 670,395,621 |
| 2024-06-03 | 39.5 | 40.12 | 39.46 | 39.78 | +0.45% | 65,426 | 260,724,521 |
| 2024-05-31 | 39.79 | 40.2 | 39.51 | 39.6 | -0.5% | 67,197 | 266,932,310 |
| 2024-05-30 | 38.8 | 40.2 | 38.7 | 39.8 | +1.92% | 111,987 | 444,215,330 |
| 2024-05-29 | 38.88 | 39.26 | 38.85 | 39.05 | -0.1% | 36,659 | 143,088,403 |
| 2024-05-28 | 38.7 | 39.5 | 38.52 | 39.09 | +0.8% | 75,980 | 297,423,751 |
| 2024-05-27 | 38.45 | 38.91 | 38.28 | 38.78 | +0.7% | 71,228 | 274,927,452 |
| 2024-05-24 | 39.46 | 39.49 | 38.5 | 38.51 | -2.38% | 88,396 | 343,430,159 |
| 2024-05-23 | 40.1 | 40.3 | 39.4 | 39.45 | -1.65% | 78,980 | 314,573,073 |
| 2024-05-22 | 40.16 | 40.21 | 39.81 | 40.11 | +0.05% | 61,907 | 247,516,669 |
| 2024-05-21 | 40.05 | 40.51 | 39.83 | 40.09 | -0.2% | 98,797 | 397,352,815 |
| 2024-05-20 | 40.16 | 40.62 | 39.71 | 40.17 | +0.05% | 111,987 | 449,384,522 |
| 2024-05-17 | 39.43 | 40.25 | 39.26 | 40.15 | +1.85% | 97,343 | 388,184,880 |
| 2024-05-16 | 39.57 | 39.69 | 39.11 | 39.42 | -0.33% | 85,430 | 336,589,962 |
| 2024-05-15 | 39.75 | 40.2 | 39.5 | 39.55 | -1.05% | 68,933 | 274,211,123 |
| 2024-05-14 | 40.19 | 40.5 | 39.51 | 39.97 | -0.94% | 94,756 | 378,593,495 |
| 2024-05-13 | 39.72 | 40.75 | 39.26 | 40.35 | +0.72% | 127,852 | 513,761,333 |
| 2024-05-10 | 40.58 | 40.89 | 39.7 | 40.06 | -1.86% | 156,783 | 630,254,092 |
| 2024-05-09 | 39.61 | 40.92 | 39.3 | 40.82 | +2.67% | 209,397 | 846,142,904 |
| 2024-05-08 | 39.67 | 40.25 | 39.26 | 39.76 | -0.08% | 151,506 | 602,197,997 |
| 2024-05-07 | 38.51 | 39.99 | 38.42 | 39.79 | +3% | 227,039 | 898,335,188 |
| 2024-05-06 | 38.96 | 39 | 38.21 | 38.63 | -0.18% | 138,549 | 534,355,861 |
| 2024-04-30 | 38.35 | 39.32 | 38.35 | 38.7 | +0.91% | 163,744 | 636,710,952 |
| 2024-04-29 | 37.95 | 38.5 | 37.5 | 38.35 | +1.03% | 169,107 | 644,330,238 |
| 2024-04-26 | 38.16 | 38.57 | 37.86 | 37.96 | -0.65% | 162,135 | 617,705,340 |
| 2024-04-25 | 38.13 | 38.75 | 37.83 | 38.21 | -0.05% | 135,816 | 519,910,766 |
| 2024-04-24 | 37.96 | 38.28 | 37.7 | 38.23 | +0.55% | 127,177 | 483,952,899 |
| 2024-04-23 | 37.92 | 38.51 | 37.62 | 38.02 | -0.65% | 157,069 | 597,001,114 |
| 2024-04-22 | 36.48 | 38.85 | 36.41 | 38.27 | +4.65% | 383,643 | 1,462,003,919 |
| 2024-04-19 | 35.71 | 36.96 | 35.65 | 36.57 | +1.64% | 189,159 | 689,179,878 |
| 2024-04-18 | 36.24 | 36.24 | 35.82 | 35.98 | -0.99% | 117,393 | 422,811,672 |
| 2024-04-17 | 36.05 | 36.43 | 35.42 | 36.34 | +0.83% | 160,399 | 578,445,273 |
| 2024-04-16 | 35.79 | 36.53 | 35.5 | 36.04 | +1.07% | 258,863 | 936,400,290 |
| 2024-04-15 | 34.54 | 35.74 | 34.53 | 35.66 | +3.51% | 196,168 | 693,280,250 |
| 2024-04-12 | 34.3 | 34.69 | 34.28 | 34.45 | +0.26% | 80,337 | 277,000,990 |
| 2024-04-11 | 34.3 | 34.7 | 34.27 | 34.36 | -0.43% | 83,960 | 289,156,062 |
| 2024-04-10 | 35.01 | 35.05 | 34.28 | 34.51 | -1.76% | 106,397 | 367,632,972 |
| 2024-04-09 | 34.84 | 35.25 | 34.67 | 35.13 | +0.75% | 74,084 | 259,538,097 |
| 2024-04-08 | 35.6 | 35.98 | 34.87 | 34.87 | -2.38% | 129,454 | 456,545,525 |
| 2024-04-03 | 35.58 | 35.98 | 35.24 | 35.72 | +0.06% | 128,470 | 457,831,438 |
| 2024-04-02 | 36.26 | 36.26 | 35.55 | 35.7 | -1.79% | 145,668 | 521,591,884 |
| 2024-04-01 | 36.6 | 36.75 | 35.88 | 36.35 | -0.11% | 166,183 | 603,247,797 |
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：