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)
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 | 39.1 | 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 |
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：