股票概览
40.23
-0.37%
-0.15
40.4
开盘价
41.25
最高价
40.03
最低价
33,476
成交量
数据更新至: 2024-06-28
技术指标
40.81
MA5 (5日均线)
42.41
MA10 (10日均线)
45.83
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 | 40.4 | 41.25 | 40.03 | 40.23 | -0.37% | 33,476 | 136,264,060 |
| 2024-06-27 | 41.39 | 41.8 | 40.35 | 40.38 | -3% | 31,482 | 128,746,727 |
| 2024-06-26 | 41.04 | 41.8 | 40.37 | 41.63 | +1.46% | 39,208 | 161,067,344 |
| 2024-06-25 | 41.25 | 42.23 | 40.59 | 41.03 | +0.61% | 49,469 | 204,535,567 |
| 2024-06-24 | 41.94 | 42.78 | 40.7 | 40.78 | -3.87% | 46,378 | 192,540,052 |
| 2024-06-21 | 42.58 | 42.99 | 41.81 | 42.42 | -1.51% | 52,584 | 223,047,527 |
| 2024-06-20 | 44.14 | 44.77 | 42.95 | 43.07 | -2.42% | 43,329 | 188,855,214 |
| 2024-06-19 | 45.56 | 45.78 | 44.11 | 44.14 | -2.97% | 44,799 | 199,701,536 |
| 2024-06-18 | 44.7 | 46.36 | 44.7 | 45.49 | +1.36% | 54,817 | 250,744,969 |
| 2024-06-17 | 46.02 | 46.55 | 44.55 | 44.88 | -4.49% | 69,034 | 313,491,324 |
| 2024-06-14 | 47.99 | 47.99 | 45 | 46.99 | -3.25% | 90,037 | 417,646,206 |
| 2024-06-13 | 47.21 | 49.25 | 46.4 | 48.57 | +1.82% | 66,902 | 321,411,853 |
| 2024-06-12 | 46.7 | 49.33 | 46.7 | 47.7 | +0.78% | 50,362 | 242,825,669 |
| 2024-06-11 | 47 | 47.46 | 45.91 | 47.33 | -0.46% | 48,947 | 227,576,214 |
| 2024-06-07 | 50.01 | 50.67 | 47.39 | 47.55 | -4.71% | 50,553 | 245,809,005 |
| 2024-06-06 | 51.5 | 51.85 | 49.87 | 49.9 | -2.94% | 45,286 | 229,318,739 |
| 2024-06-05 | 51.73 | 52.68 | 51.35 | 51.41 | -1.32% | 43,750 | 226,749,181 |
| 2024-06-04 | 51.56 | 52.5 | 51.13 | 52.1 | +0.21% | 50,085 | 259,433,010 |
| 2024-06-03 | 49.24 | 52.35 | 48.92 | 51.99 | +5.95% | 93,226 | 477,828,582 |
| 2024-05-31 | 47.86 | 50.49 | 47.86 | 49.07 | +2.53% | 73,267 | 362,520,680 |
| 2024-05-30 | 47.47 | 48.98 | 47.21 | 47.86 | +0.13% | 36,156 | 173,393,204 |
| 2024-05-29 | 47.83 | 48.45 | 47.56 | 47.8 | -0.95% | 21,403 | 102,545,862 |
| 2024-05-28 | 48 | 48.78 | 47.53 | 48.26 | -0.25% | 26,106 | 126,050,076 |
| 2024-05-27 | 46.72 | 48.49 | 46.2 | 48.38 | +1.85% | 38,830 | 184,016,614 |
| 2024-05-24 | 48.8 | 48.98 | 47.49 | 47.5 | -3.02% | 35,338 | 169,538,964 |
| 2024-05-23 | 50.3 | 50.57 | 48.84 | 48.98 | -2.6% | 31,910 | 157,459,149 |
| 2024-05-22 | 49.46 | 51 | 49.46 | 50.29 | +2.09% | 44,362 | 222,703,903 |
| 2024-05-21 | 48.99 | 50.3 | 48.1 | 49.26 | -4.63% | 63,285 | 312,295,204 |
| 2024-05-20 | 51.95 | 52.4 | 51.36 | 51.65 | -0.46% | 45,528 | 235,713,264 |
| 2024-05-17 | 50.6 | 51.91 | 50.16 | 51.89 | +1.33% | 41,359 | 211,893,229 |
| 2024-05-16 | 51.89 | 52.38 | 51.1 | 51.21 | -0.62% | 45,416 | 234,329,642 |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | +0.06% | 36,127 | 186,188,039 |
| 2024-05-14 | 52.5 | 53.05 | 51.3 | 51.5 | +1.78% | 56,311 | 293,320,710 |
| 2024-05-13 | 52.5 | 52.57 | 50.4 | 50.6 | -4.17% | 52,219 | 267,335,100 |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.8 | -3.72% | 49,526 | 263,074,115 |
| 2024-05-09 | 55 | 55.87 | 54.15 | 54.84 | -0.78% | 51,950 | 285,162,999 |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | -4.64% | 48,785 | 272,967,090 |
| 2024-05-07 | 58.69 | 59.5 | 57.33 | 57.96 | -1.41% | 51,511 | 300,409,186 |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | +4.4% | 76,782 | 451,323,006 |
| 2024-04-30 | 56.55 | 57.5 | 55.62 | 56.31 | -3.23% | 75,498 | 425,724,255 |
| 2024-04-29 | 58.97 | 59.6 | 56.88 | 58.19 | +3.06% | 94,956 | 553,410,535 |
| 2024-04-26 | 55.02 | 57.37 | 55.02 | 56.46 | +1.77% | 71,059 | 402,243,858 |
| 2024-04-25 | 56 | 56.85 | 55.43 | 55.48 | -2.24% | 60,115 | 336,456,482 |
| 2024-04-24 | 54.3 | 57.5 | 54.3 | 56.75 | +3.18% | 117,089 | 654,311,654 |
| 2024-04-23 | 51.15 | 56.56 | 51.15 | 55 | +6.96% | 151,319 | 820,848,287 |
| 2024-04-22 | 50.75 | 52.6 | 49.6 | 51.42 | -0.7% | 59,899 | 307,085,175 |
| 2024-04-19 | 51.91 | 53.66 | 51.3 | 51.78 | -3.41% | 89,171 | 464,578,346 |
| 2024-04-18 | 48.69 | 53.61 | 47.38 | 53.61 | +9.99% | 96,506 | 496,307,786 |
| 2024-04-17 | 48.2 | 49.43 | 48.08 | 48.74 | +3.04% | 59,284 | 288,973,251 |
| 2024-04-16 | 50.21 | 50.65 | 47.01 | 47.3 | -5.8% | 50,426 | 244,892,935 |
| 2024-04-15 | 49.58 | 51.46 | 49.33 | 50.21 | -1.1% | 50,212 | 253,026,659 |
| 2024-04-12 | 51.62 | 52.1 | 50.69 | 50.77 | -0.9% | 33,450 | 171,794,318 |
| 2024-04-11 | 51.52 | 53.33 | 51.12 | 51.23 | -1.52% | 39,519 | 205,060,991 |
| 2024-04-10 | 53.46 | 54.36 | 51.78 | 52.02 | -2.69% | 46,053 | 242,118,209 |
| 2024-04-09 | 52.2 | 55 | 51.74 | 53.46 | +2.02% | 61,883 | 331,722,813 |
| 2024-04-08 | 52.59 | 54.33 | 52.37 | 52.4 | -2.22% | 38,920 | 206,799,456 |
| 2024-04-03 | 54.37 | 55.36 | 52.44 | 53.59 | -1.47% | 73,752 | 396,527,008 |
| 2024-04-02 | 56.8 | 57.05 | 53.68 | 54.39 | -4.73% | 82,412 | 451,165,418 |
| 2024-04-01 | 57.14 | 57.75 | 56.24 | 57.09 | -0.07% | 57,290 | 326,288,614 |
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：