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)
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 | 39.71 | 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 |
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：