股票概览
39.19
-1.75%
-0.7
39.71
开盘价
40.14
最高价
39.19
最低价
44,498
成交量
数据更新至: 2024-06-28
技术指标
39.89
MA5 (5日均线)
40.35
MA10 (10日均线)
40.78
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 | 39.71 | 40.14 | 39.19 | 39.19 | -1.75% | 44,498 | 176,261,805 |
| 2024-06-27 | 39.97 | 40.5 | 39.75 | 39.89 | -0.25% | 45,329 | 181,507,159 |
| 2024-06-26 | 39.58 | 40.13 | 39.26 | 39.99 | +0.55% | 39,418 | 157,210,051 |
| 2024-06-25 | 40.6 | 40.89 | 39.43 | 39.77 | -2.04% | 44,357 | 177,642,633 |
| 2024-06-24 | 40 | 41.19 | 39.04 | 40.6 | -0.44% | 47,038 | 190,042,597 |
| 2024-06-21 | 41 | 41.39 | 40.61 | 40.78 | -0.68% | 45,077 | 184,447,583 |
| 2024-06-20 | 41 | 41.7 | 40.89 | 41.06 | -0.29% | 49,456 | 204,293,415 |
| 2024-06-19 | 40.56 | 41.48 | 40.25 | 41.18 | +1.8% | 60,767 | 248,905,120 |
| 2024-06-18 | 40.55 | 40.99 | 40.32 | 40.45 | -0.25% | 36,212 | 147,016,706 |
| 2024-06-17 | 40.2 | 40.6 | 39.94 | 40.55 | -0.17% | 31,339 | 126,377,097 |
| 2024-06-14 | 40.01 | 40.75 | 39.79 | 40.62 | +0.94% | 48,032 | 193,440,915 |
| 2024-06-13 | 40.43 | 40.63 | 39.89 | 40.24 | -0.47% | 33,417 | 134,352,238 |
| 2024-06-12 | 40 | 40.77 | 40 | 40.43 | +0.57% | 38,472 | 155,853,440 |
| 2024-06-11 | 40.6 | 40.61 | 39.9 | 40.2 | -1.62% | 60,772 | 244,258,421 |
| 2024-06-07 | 41.76 | 41.9 | 40.61 | 40.86 | -2.13% | 51,436 | 211,308,697 |
| 2024-06-06 | 42.59 | 42.59 | 41.62 | 41.75 | -1.39% | 41,818 | 175,252,073 |
| 2024-06-05 | 42.18 | 42.98 | 41.92 | 42.34 | +0.21% | 67,090 | 285,464,790 |
| 2024-06-04 | 41.4 | 42.36 | 41.31 | 42.25 | +1.88% | 43,453 | 181,934,297 |
| 2024-06-03 | 41.97 | 41.97 | 41.27 | 41.47 | -1.26% | 48,564 | 201,367,202 |
| 2024-05-31 | 41.9 | 42.46 | 41.86 | 42 | +0.74% | 46,788 | 196,723,269 |
| 2024-05-30 | 41.89 | 42.15 | 41.36 | 41.69 | -0.5% | 39,860 | 166,300,623 |
| 2024-05-29 | 42.12 | 42.46 | 41.58 | 41.9 | -0.64% | 50,912 | 213,923,337 |
| 2024-05-28 | 42.79 | 42.9 | 42.05 | 42.17 | -1.45% | 56,287 | 238,885,213 |
| 2024-05-27 | 42.93 | 43.22 | 42.4 | 42.79 | -0.3% | 60,929 | 260,503,868 |
| 2024-05-24 | 43.81 | 43.94 | 42.92 | 42.92 | -2.19% | 50,780 | 220,103,812 |
| 2024-05-23 | 44.88 | 45.2 | 43.71 | 43.88 | -2.81% | 75,316 | 332,562,191 |
| 2024-05-22 | 45.4 | 46.39 | 44.78 | 45.15 | -0.88% | 89,333 | 405,390,942 |
| 2024-05-21 | 43.6 | 46.1 | 43.35 | 45.55 | +5.2% | 176,646 | 799,251,865 |
| 2024-05-20 | 43.36 | 44.17 | 43.15 | 43.3 | -0.14% | 64,213 | 279,999,864 |
| 2024-05-17 | 42.59 | 43.52 | 42.43 | 43.36 | +1.52% | 71,890 | 309,575,708 |
| 2024-05-16 | 42.47 | 43.06 | 42.01 | 42.71 | +0.95% | 53,154 | 226,771,534 |
| 2024-05-15 | 42.56 | 43 | 42.25 | 42.31 | -0.8% | 26,045 | 110,871,460 |
| 2024-05-14 | 42.35 | 43.08 | 42.12 | 42.65 | +0.92% | 41,557 | 177,084,306 |
| 2024-05-13 | 42.59 | 42.59 | 41.94 | 42.26 | -1.54% | 50,960 | 214,774,402 |
| 2024-05-10 | 43.31 | 43.51 | 42.69 | 42.92 | -0.37% | 49,018 | 210,353,015 |
| 2024-05-09 | 43.13 | 43.42 | 42.89 | 43.08 | +0.61% | 52,335 | 225,765,997 |
| 2024-05-08 | 43.56 | 43.82 | 42.75 | 42.82 | -1.97% | 64,805 | 279,646,548 |
| 2024-05-07 | 43.72 | 44.14 | 43.3 | 43.68 | -0.18% | 80,239 | 350,597,387 |
| 2024-05-06 | 42.48 | 43.82 | 42.06 | 43.76 | +4.64% | 143,939 | 624,484,709 |
| 2024-04-30 | 41.68 | 42.79 | 41.52 | 41.82 | +2.05% | 106,563 | 449,768,183 |
| 2024-04-29 | 40.3 | 41.59 | 40.25 | 40.98 | +0.64% | 77,634 | 319,107,794 |
| 2024-04-26 | 39.29 | 40.9 | 39.29 | 40.72 | +3.72% | 80,421 | 324,290,403 |
| 2024-04-25 | 39.16 | 39.58 | 38.99 | 39.26 | -0.33% | 28,129 | 110,488,064 |
| 2024-04-24 | 39.41 | 39.5 | 38.7 | 39.39 | -0.03% | 45,407 | 178,011,999 |
| 2024-04-23 | 38.97 | 39.68 | 38.85 | 39.4 | +1.05% | 52,280 | 205,766,195 |
| 2024-04-22 | 37.99 | 39.2 | 37.94 | 38.99 | +2.31% | 65,553 | 254,862,570 |
| 2024-04-19 | 38.51 | 38.7 | 37.82 | 38.11 | -1.75% | 48,742 | 186,039,371 |
| 2024-04-18 | 38.42 | 39.27 | 38.12 | 38.79 | +0.39% | 53,676 | 208,432,173 |
| 2024-04-17 | 38.29 | 38.75 | 37.8 | 38.64 | +1.02% | 56,847 | 218,395,495 |
| 2024-04-16 | 38.7 | 39.17 | 38.23 | 38.25 | -1.67% | 52,814 | 204,203,260 |
| 2024-04-15 | 37.68 | 38.9 | 37.6 | 38.9 | +3.1% | 76,899 | 295,944,974 |
| 2024-04-12 | 38.6 | 38.8 | 37.72 | 37.73 | -1.77% | 51,309 | 195,395,260 |
| 2024-04-11 | 38.72 | 38.9 | 38.25 | 38.41 | -1.49% | 52,627 | 202,988,679 |
| 2024-04-10 | 39.35 | 39.56 | 38.71 | 38.99 | -1.54% | 51,041 | 199,561,099 |
| 2024-04-09 | 39.11 | 39.79 | 38.71 | 39.6 | +1.23% | 61,235 | 240,612,522 |
| 2024-04-08 | 41.04 | 41.04 | 39.1 | 39.12 | -4.84% | 88,562 | 349,760,701 |
| 2024-04-03 | 41.58 | 41.78 | 40.77 | 41.11 | -0.6% | 40,280 | 165,814,493 |
| 2024-04-02 | 41.61 | 41.8 | 41.19 | 41.36 | -1.05% | 56,068 | 232,600,033 |
| 2024-04-01 | 40.65 | 41.97 | 40.65 | 41.8 | +3.49% | 84,565 | 350,653,607 |
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：