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)
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 | 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 |
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：