股票概览
42.21
-0.8%
-0.34
42.47
开盘价
43.01
最高价
42.02
最低价
4,045
成交量
数据更新至: 2024-06-28
技术指标
42.99
MA5 (5日均线)
44.14
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 | 42.47 | 43.01 | 42.02 | 42.21 | -0.8% | 4,045 | 17,240,061 |
| 2024-06-27 | 43.39 | 43.75 | 42.39 | 42.55 | -2.45% | 5,263 | 22,707,101 |
| 2024-06-26 | 43.13 | 43.63 | 42.6 | 43.62 | +0.72% | 5,414 | 23,387,221 |
| 2024-06-25 | 43 | 44.12 | 43 | 43.31 | +0.14% | 3,911 | 17,026,582 |
| 2024-06-24 | 43.78 | 44.5 | 42.57 | 43.25 | -1.21% | 7,147 | 30,996,754 |
| 2024-06-21 | 43.68 | 44.12 | 42.87 | 43.78 | -0.41% | 6,404 | 27,943,504 |
| 2024-06-20 | 45.37 | 45.37 | 43.24 | 43.96 | -3.41% | 9,930 | 43,735,899 |
| 2024-06-19 | 46.82 | 46.83 | 45.37 | 45.51 | -2.8% | 4,801 | 22,064,859 |
| 2024-06-18 | 46.38 | 47.18 | 46.06 | 46.82 | +0.95% | 3,464 | 16,157,673 |
| 2024-06-17 | 47.13 | 47.41 | 45.9 | 46.38 | -1.59% | 5,258 | 24,418,129 |
| 2024-06-14 | 46.99 | 47.5 | 46.76 | 47.13 | -0.9% | 4,649 | 21,941,181 |
| 2024-06-13 | 48.09 | 48.24 | 47.02 | 47.56 | -0.81% | 3,068 | 14,536,656 |
| 2024-06-12 | 47.65 | 48.46 | 46.82 | 47.95 | +1.22% | 3,803 | 18,240,442 |
| 2024-06-11 | 48.58 | 48.58 | 46.04 | 47.37 | -0.36% | 3,225 | 15,162,112 |
| 2024-06-07 | 47.7 | 48.13 | 46.8 | 47.54 | -0.21% | 5,188 | 24,603,829 |
| 2024-06-06 | 48.9 | 49.68 | 47.51 | 47.64 | -2.72% | 7,120 | 34,352,482 |
| 2024-06-05 | 50.99 | 51.3 | 48.8 | 48.97 | -4.26% | 9,921 | 49,073,322 |
| 2024-06-04 | 49.22 | 51.5 | 48.66 | 51.15 | +3.9% | 11,817 | 59,613,755 |
| 2024-06-03 | 49.78 | 49.78 | 48.64 | 49.23 | -1.05% | 9,107 | 44,713,364 |
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：