股票概览
38.4
-2.66%
-1.05
39.21
开盘价
39.79
最高价
38.31
最低价
13,186
成交量
数据更新至: 2024-06-28
技术指标
39.63
MA5 (5日均线)
41.62
MA10 (10日均线)
43.53
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 | 39.21 | 39.79 | 38.31 | 38.4 | -2.66% | 13,186 | 51,384,243 |
| 2024-06-27 | 40.2 | 40.2 | 39.32 | 39.45 | -2.06% | 7,113 | 28,192,083 |
| 2024-06-26 | 39.49 | 40.52 | 39.01 | 40.28 | +2.23% | 10,376 | 41,153,994 |
| 2024-06-25 | 40.62 | 40.84 | 39.32 | 39.4 | -3% | 12,127 | 48,368,676 |
| 2024-06-24 | 41.29 | 41.35 | 40.06 | 40.62 | -2.03% | 11,647 | 47,269,198 |
| 2024-06-21 | 41.79 | 42.04 | 41.28 | 41.46 | -1.26% | 5,811 | 24,191,489 |
| 2024-06-20 | 43.98 | 44.19 | 41.71 | 41.99 | -4.61% | 16,032 | 68,230,863 |
| 2024-06-19 | 45.25 | 45.25 | 44 | 44.02 | -2.72% | 6,764 | 30,051,482 |
| 2024-06-18 | 45.2 | 45.91 | 44.8 | 45.25 | -0.26% | 6,841 | 30,999,986 |
| 2024-06-17 | 44.9 | 45.47 | 44.37 | 45.37 | +0.2% | 10,117 | 45,475,396 |
| 2024-06-14 | 44.38 | 45.43 | 44.03 | 45.28 | +1.8% | 9,669 | 43,451,747 |
| 2024-06-13 | 44.96 | 45.5 | 44.4 | 44.48 | -0.87% | 7,423 | 33,326,873 |
| 2024-06-12 | 44.44 | 45.23 | 44.24 | 44.87 | +1.2% | 7,795 | 34,967,949 |
| 2024-06-11 | 44 | 44.63 | 43.15 | 44.34 | +0.32% | 9,719 | 42,512,241 |
| 2024-06-07 | 45.66 | 45.89 | 43.87 | 44.2 | -3.2% | 16,366 | 72,797,791 |
| 2024-06-06 | 45.86 | 46.26 | 45.5 | 45.66 | -0.54% | 11,295 | 51,761,320 |
| 2024-06-05 | 47.45 | 47.67 | 45.91 | 45.91 | -3.29% | 14,534 | 67,833,620 |
| 2024-06-04 | 46.2 | 47.91 | 45.93 | 47.47 | +2.33% | 16,306 | 76,966,774 |
| 2024-06-03 | 45.6 | 47.05 | 45.6 | 46.39 | +1.4% | 17,798 | 82,736,446 |
| 2024-05-31 | 45.84 | 46.17 | 45.35 | 45.75 | -0.17% | 8,994 | 41,096,428 |
| 2024-05-30 | 46.39 | 46.39 | 45.68 | 45.83 | -0.93% | 7,158 | 32,901,404 |
| 2024-05-29 | 45.8 | 46.3 | 45.4 | 46.26 | +0.83% | 10,498 | 48,207,754 |
| 2024-05-28 | 47.51 | 47.65 | 45.68 | 45.88 | -3.41% | 15,878 | 73,192,829 |
| 2024-05-27 | 46.75 | 47.62 | 46.1 | 47.5 | +1.65% | 10,418 | 48,894,423 |
| 2024-05-24 | 47.93 | 48.06 | 46.72 | 46.73 | -2.54% | 10,780 | 50,932,586 |
| 2024-05-23 | 49.19 | 49.19 | 47.9 | 47.95 | -2.52% | 10,218 | 49,355,043 |
| 2024-05-22 | 50.11 | 50.31 | 48.91 | 49.19 | -1.07% | 8,530 | 42,019,489 |
| 2024-05-21 | 49.92 | 50.84 | 49.68 | 49.72 | -1.21% | 10,101 | 50,725,614 |
| 2024-05-20 | 50 | 50.96 | 48.93 | 50.33 | +1.04% | 17,411 | 87,219,200 |
| 2024-05-17 | 51.51 | 51.55 | 49.3 | 49.81 | -3.47% | 21,173 | 106,025,749 |
| 2024-05-16 | 51.32 | 52.86 | 50.62 | 51.6 | +0.6% | 32,444 | 168,194,159 |
| 2024-05-15 | 49 | 52.88 | 48.69 | 51.29 | +5.06% | 42,930 | 219,873,396 |
| 2024-05-14 | 47.62 | 49.88 | 46.97 | 48.82 | +2.54% | 33,419 | 161,903,691 |
| 2024-05-13 | 45.6 | 48.46 | 45.03 | 47.61 | +3.55% | 34,334 | 161,835,177 |
| 2024-05-10 | 46 | 46.33 | 45.35 | 45.98 | -0.04% | 13,340 | 61,134,710 |
| 2024-05-09 | 44.68 | 46.03 | 44.68 | 46 | +2.77% | 20,097 | 91,516,184 |
| 2024-05-08 | 46.1 | 46.3 | 44.68 | 44.76 | -3.74% | 23,377 | 105,653,008 |
| 2024-05-07 | 47.4 | 47.48 | 46 | 46.5 | -1.38% | 19,506 | 90,884,209 |
| 2024-05-06 | 46.66 | 47.76 | 46.24 | 47.15 | +1.66% | 30,273 | 142,822,661 |
| 2024-04-30 | 46.3 | 47.29 | 45.92 | 46.38 | -1.95% | 26,547 | 123,595,008 |
| 2024-04-29 | 45.44 | 47.53 | 45.44 | 47.3 | -6.32% | 54,785 | 251,727,051 |
| 2024-04-26 | 49.45 | 50.8 | 49.45 | 50.49 | +0.88% | 13,784 | 69,270,442 |
| 2024-04-25 | 50.44 | 51.39 | 50.03 | 50.05 | -1.67% | 10,395 | 52,613,521 |
| 2024-04-24 | 49.89 | 51.01 | 48.96 | 50.9 | +1.94% | 14,917 | 74,340,721 |
| 2024-04-23 | 50.53 | 50.7 | 49.3 | 49.93 | -0.52% | 14,812 | 73,912,956 |
| 2024-04-22 | 50.67 | 52 | 50.16 | 50.19 | -1.45% | 18,378 | 93,963,941 |
| 2024-04-19 | 51.5 | 52.35 | 50.55 | 50.93 | -2.73% | 21,620 | 110,573,861 |
| 2024-04-18 | 50.6 | 54 | 50.3 | 52.36 | +2.07% | 36,510 | 190,634,448 |
| 2024-04-17 | 51.4 | 51.5 | 48.5 | 51.3 | -6.18% | 36,421 | 184,486,469 |
| 2024-04-16 | 52 | 54.88 | 50.64 | 54.68 | +5.76% | 48,103 | 253,716,421 |
| 2024-04-15 | 50.1 | 52.8 | 50.02 | 51.7 | +3.36% | 36,712 | 189,371,772 |
| 2024-04-12 | 49.41 | 50.72 | 49.41 | 50.02 | +1.23% | 20,053 | 100,533,026 |
| 2024-04-11 | 48.82 | 49.87 | 48.31 | 49.41 | +1.19% | 14,955 | 73,927,214 |
| 2024-04-10 | 49.1 | 49.5 | 48.33 | 48.83 | -0.53% | 11,299 | 55,280,633 |
| 2024-04-09 | 48.43 | 49.5 | 47.81 | 49.09 | +1.53% | 14,685 | 71,657,959 |
| 2024-04-08 | 49.15 | 49.2 | 47.62 | 48.35 | -1.83% | 16,339 | 78,767,070 |
| 2024-04-03 | 49.13 | 49.79 | 48.91 | 49.25 | +0.57% | 14,414 | 71,111,394 |
| 2024-04-02 | 49.09 | 49.15 | 48.41 | 48.97 | -0.24% | 10,626 | 51,898,311 |
| 2024-04-01 | 47.72 | 49.12 | 47.61 | 49.09 | +3.11% | 17,466 | 84,501,290 |
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：