股票概览
39.78
+1.77%
+0.69
39.1
开盘价
40.76
最高价
39
最低价
19,267
成交量
数据更新至: 2024-06-28
技术指标
39.76
MA5 (5日均线)
41.13
MA10 (10日均线)
41.20
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 | 39.1 | 40.76 | 39 | 39.78 | +1.77% | 19,267 | 77,313,663 |
| 2024-06-27 | 39.7 | 40.46 | 39 | 39.09 | -2.69% | 13,810 | 54,937,212 |
| 2024-06-26 | 39.01 | 40.35 | 39 | 40.17 | +2.47% | 13,427 | 53,404,058 |
| 2024-06-25 | 40.57 | 40.69 | 39 | 39.2 | -3.35% | 16,903 | 67,158,521 |
| 2024-06-24 | 41.2 | 42.32 | 40.13 | 40.56 | -5.52% | 23,956 | 99,315,985 |
| 2024-06-21 | 41.6 | 44.44 | 40.15 | 42.93 | +1.18% | 31,753 | 133,617,645 |
| 2024-06-20 | 42.78 | 44.1 | 42.43 | 42.43 | -1.99% | 35,925 | 155,574,447 |
| 2024-06-19 | 42.41 | 43.49 | 41.13 | 43.29 | +2.75% | 36,776 | 156,806,571 |
| 2024-06-18 | 41.89 | 42.49 | 41.75 | 42.13 | +0.91% | 17,142 | 72,212,414 |
| 2024-06-17 | 41.6 | 42.28 | 41.23 | 41.75 | -0.14% | 14,675 | 61,391,565 |
| 2024-06-14 | 41.95 | 41.95 | 41.11 | 41.81 | -1.02% | 16,974 | 70,503,194 |
| 2024-06-13 | 40.99 | 42.5 | 40.82 | 42.24 | +3.07% | 30,393 | 127,404,659 |
| 2024-06-12 | 40.99 | 41.43 | 40.6 | 40.98 | +0.29% | 16,396 | 67,190,635 |
| 2024-06-11 | 39.8 | 40.87 | 38.4 | 40.86 | +1.14% | 20,304 | 80,793,740 |
| 2024-06-07 | 40.92 | 41.43 | 39.91 | 40.4 | -1.17% | 17,836 | 72,449,526 |
| 2024-06-06 | 40.76 | 42.08 | 40.7 | 40.88 | +0.44% | 22,229 | 91,566,280 |
| 2024-06-05 | 40.95 | 41.67 | 40.7 | 40.7 | -1.57% | 15,008 | 61,671,447 |
| 2024-06-04 | 40.55 | 41.59 | 39.62 | 41.35 | +0.98% | 23,972 | 97,072,785 |
| 2024-06-03 | 42.5 | 43.2 | 40.55 | 40.95 | -3.65% | 25,670 | 107,012,128 |
| 2024-05-31 | 41.52 | 43.07 | 41.33 | 42.5 | +1.99% | 23,756 | 100,946,374 |
| 2024-05-30 | 41.12 | 42.46 | 40.8 | 41.67 | 0% | 20,901 | 87,260,681 |
| 2024-05-29 | 41.16 | 42.48 | 41.13 | 41.67 | -0.76% | 17,782 | 74,310,848 |
| 2024-05-28 | 42.79 | 43.77 | 41.81 | 41.99 | -2.14% | 23,837 | 101,925,181 |
| 2024-05-27 | 42.19 | 43 | 40.78 | 42.91 | +1.08% | 25,720 | 107,663,007 |
| 2024-05-24 | 43.39 | 43.39 | 41.88 | 42.45 | -2.64% | 23,326 | 99,162,715 |
| 2024-05-23 | 44.45 | 44.82 | 43.24 | 43.6 | -2.07% | 28,918 | 127,019,037 |
| 2024-05-22 | 45.05 | 45.57 | 44 | 44.52 | -1.33% | 33,005 | 147,341,893 |
| 2024-05-21 | 47.53 | 47.9 | 44.7 | 45.12 | -5.07% | 49,135 | 226,020,802 |
| 2024-05-20 | 45.72 | 48.8 | 45.41 | 47.53 | +4% | 63,107 | 297,949,007 |
| 2024-05-17 | 42.7 | 47.2 | 42.7 | 45.7 | +6.13% | 67,250 | 304,893,814 |
| 2024-05-16 | 43.63 | 44.2 | 42.83 | 43.06 | -1.28% | 37,429 | 162,192,173 |
| 2024-05-15 | 44.21 | 46.12 | 43.37 | 43.62 | -1.33% | 66,077 | 295,183,916 |
| 2024-05-14 | 40.05 | 44.21 | 40.05 | 44.21 | +10% | 43,428 | 186,033,433 |
| 2024-05-13 | 41.65 | 41.69 | 40.03 | 40.19 | -3.9% | 19,638 | 79,556,256 |
| 2024-05-10 | 43.32 | 43.32 | 41.6 | 41.82 | -2.72% | 21,314 | 89,818,737 |
| 2024-05-09 | 42.4 | 43.35 | 42.4 | 42.99 | +0.16% | 22,618 | 97,317,361 |
| 2024-05-08 | 44.77 | 44.91 | 42.81 | 42.92 | -3.18% | 31,963 | 139,054,062 |
| 2024-05-07 | 42.67 | 46 | 41.71 | 44.33 | +4.7% | 58,003 | 254,115,669 |
| 2024-05-06 | 41.25 | 42.7 | 41.25 | 42.34 | +3.07% | 28,686 | 121,042,139 |
| 2024-04-30 | 43.1 | 43.25 | 40.88 | 41.08 | -4.84% | 39,482 | 164,624,127 |
| 2024-04-29 | 42.98 | 43.95 | 42.77 | 43.17 | -0.71% | 39,486 | 171,150,394 |
| 2024-04-26 | 42.59 | 44.48 | 42.59 | 43.48 | -8.11% | 60,840 | 262,612,972 |
| 2024-04-25 | 49 | 49.21 | 47.28 | 47.32 | -5.08% | 35,604 | 172,308,667 |
| 2024-04-24 | 48.9 | 50.79 | 48 | 49.85 | +2.28% | 50,154 | 247,815,999 |
| 2024-04-23 | 47.4 | 49.61 | 46.56 | 48.74 | +2.74% | 40,894 | 196,446,650 |
| 2024-04-22 | 46.15 | 47.88 | 44.3 | 47.44 | +1.28% | 32,099 | 149,496,491 |
| 2024-04-19 | 46.01 | 47.6 | 45.53 | 46.84 | +0.47% | 35,527 | 165,567,186 |
| 2024-04-18 | 44.23 | 47.14 | 43.61 | 46.62 | +3.69% | 39,613 | 180,961,293 |
| 2024-04-17 | 42.91 | 45.38 | 42.91 | 44.96 | +4.92% | 30,247 | 134,395,438 |
| 2024-04-16 | 46 | 46 | 42.85 | 42.85 | -10% | 32,474 | 140,440,806 |
| 2024-04-15 | 47.68 | 48.4 | 45.91 | 47.61 | +1.19% | 31,454 | 148,302,657 |
| 2024-04-12 | 46.4 | 47.9 | 46.22 | 47.05 | +1.8% | 28,320 | 133,458,902 |
| 2024-04-11 | 45.5 | 46.96 | 45.45 | 46.22 | +0.65% | 19,432 | 90,231,929 |
| 2024-04-10 | 47.01 | 47.12 | 45.35 | 45.92 | -2.53% | 23,880 | 110,005,593 |
| 2024-04-09 | 46.6 | 47.31 | 46.46 | 47.11 | +1.42% | 18,918 | 88,680,225 |
| 2024-04-08 | 48.11 | 48.56 | 46.33 | 46.45 | -4.25% | 27,710 | 130,169,312 |
| 2024-04-03 | 49.6 | 50.06 | 48.1 | 48.51 | -3.08% | 26,125 | 127,700,560 |
| 2024-04-02 | 51.93 | 52.5 | 49.56 | 50.05 | -3.43% | 34,609 | 175,503,053 |
| 2024-04-01 | 52.6 | 52.9 | 51.2 | 51.83 | -0.17% | 32,564 | 168,610,638 |
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：