股票概览
42.62
-1.3%
-0.56
42.76
开盘价
43.76
最高价
42.24
最低价
9,010
成交量
数据更新至: 2024-06-28
技术指标
43.13
MA5 (5日均线)
44.04
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 | 42.76 | 43.76 | 42.24 | 42.62 | -1.3% | 9,010 | 38,722,650 |
| 2024-06-27 | 43.11 | 43.92 | 43 | 43.18 | -1.39% | 5,417 | 23,572,523 |
| 2024-06-26 | 43.51 | 44.28 | 43.04 | 43.79 | +0.53% | 6,012 | 26,249,788 |
| 2024-06-25 | 42.51 | 43.99 | 42.49 | 43.56 | +2.49% | 8,188 | 35,648,564 |
| 2024-06-24 | 44 | 44.63 | 42.45 | 42.5 | -4.39% | 10,098 | 43,711,582 |
| 2024-06-21 | 44.71 | 44.97 | 43.53 | 44.45 | -0.56% | 6,965 | 30,957,932 |
| 2024-06-20 | 44.7 | 45.49 | 44.19 | 44.7 | +0.02% | 9,853 | 44,173,365 |
| 2024-06-19 | 45.51 | 45.51 | 44.5 | 44.69 | -1.8% | 8,354 | 37,571,068 |
| 2024-06-18 | 45.52 | 46.07 | 44.91 | 45.51 | +0.24% | 10,042 | 45,500,505 |
| 2024-06-17 | 45.53 | 45.79 | 44.33 | 45.4 | -0.96% | 14,093 | 63,467,281 |
| 2024-06-14 | 46.19 | 46.68 | 45.18 | 45.84 | +0.31% | 6,678 | 30,613,753 |
| 2024-06-13 | 46.78 | 47.09 | 45.26 | 45.7 | -2.31% | 7,232 | 33,169,295 |
| 2024-06-12 | 46.21 | 47.5 | 45.51 | 46.78 | +1.23% | 10,322 | 48,325,282 |
| 2024-06-11 | 45.5 | 46.47 | 44.75 | 46.21 | +1.65% | 7,870 | 36,109,939 |
| 2024-06-07 | 46.67 | 46.67 | 44.81 | 45.46 | +0.04% | 8,790 | 39,962,653 |
| 2024-06-06 | 46.68 | 47.19 | 45.12 | 45.44 | -2.99% | 12,012 | 54,850,003 |
| 2024-06-05 | 48.53 | 48.53 | 46.23 | 46.84 | -3.14% | 16,651 | 78,471,061 |
| 2024-06-04 | 48.15 | 48.8 | 47.71 | 48.36 | -0.8% | 9,675 | 46,574,475 |
| 2024-06-03 | 48.28 | 49.46 | 47.96 | 48.75 | +0.72% | 11,253 | 54,682,775 |
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：