股票概览
39.9
-1.07%
-0.43
40.33
开盘价
40.7
最高价
39.62
最低价
5,818
成交量
数据更新至: 2024-06-28
技术指标
40.29
MA5 (5日均线)
41.32
MA10 (10日均线)
43.94
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 | 40.33 | 40.7 | 39.62 | 39.9 | -1.07% | 5,818 | 23,321,220 |
| 2024-06-27 | 40.7 | 41.47 | 40.08 | 40.33 | -2.28% | 4,145 | 16,825,489 |
| 2024-06-26 | 39.95 | 41.3 | 39.81 | 41.27 | +3.36% | 4,510 | 18,294,886 |
| 2024-06-25 | 40.1 | 40.57 | 39.6 | 39.93 | -0.22% | 4,314 | 17,259,802 |
| 2024-06-24 | 41.85 | 41.85 | 39.9 | 40.02 | -4.4% | 6,677 | 27,172,785 |
| 2024-06-21 | 41.08 | 42.6 | 41.07 | 41.86 | -0.14% | 5,408 | 22,684,247 |
| 2024-06-20 | 42.5 | 43.85 | 41.72 | 41.92 | -2.53% | 6,735 | 28,531,432 |
| 2024-06-19 | 42.1 | 43.58 | 42.02 | 43.01 | +1.87% | 6,938 | 29,643,421 |
| 2024-06-18 | 43.06 | 43.85 | 42.1 | 42.22 | -1.15% | 9,339 | 39,714,210 |
| 2024-06-17 | 43.83 | 44.53 | 41.68 | 42.71 | -4.52% | 12,928 | 54,906,082 |
| 2024-06-14 | 45.33 | 45.45 | 44.11 | 44.73 | -1.76% | 6,691 | 29,915,610 |
| 2024-06-13 | 45.99 | 46.13 | 44.94 | 45.53 | -0.61% | 4,153 | 18,912,998 |
| 2024-06-12 | 46.3 | 46.76 | 45.5 | 45.81 | +0.09% | 4,854 | 22,471,092 |
| 2024-06-11 | 45.2 | 46.19 | 44.02 | 45.77 | +1.26% | 5,119 | 23,086,245 |
| 2024-06-07 | 45.12 | 46.37 | 44.62 | 45.2 | +0.67% | 6,223 | 28,281,736 |
| 2024-06-06 | 47.5 | 48.15 | 44.81 | 44.9 | -5.83% | 7,140 | 32,721,981 |
| 2024-06-05 | 48.37 | 48.54 | 47.61 | 47.68 | -1.28% | 4,455 | 21,350,468 |
| 2024-06-04 | 49.26 | 49.27 | 47.99 | 48.3 | -1.95% | 6,673 | 32,361,111 |
| 2024-06-03 | 49.11 | 50.44 | 48.63 | 49.26 | +1.61% | 8,188 | 40,654,668 |
| 2024-05-31 | 48.14 | 49.11 | 47.79 | 48.48 | +1.47% | 4,647 | 22,619,723 |
| 2024-05-30 | 47.52 | 48.05 | 46.98 | 47.78 | +0.55% | 2,316 | 11,035,686 |
| 2024-05-29 | 46.1 | 47.86 | 46.1 | 47.52 | +0.89% | 3,169 | 15,015,718 |
| 2024-05-28 | 47.42 | 47.69 | 46.51 | 47.1 | -0.65% | 2,963 | 13,960,102 |
| 2024-05-27 | 46.77 | 47.5 | 46.35 | 47.41 | +1.28% | 4,917 | 23,031,299 |
| 2024-05-24 | 48.44 | 48.45 | 46.81 | 46.81 | -2.54% | 5,856 | 27,719,767 |
| 2024-05-23 | 48.87 | 48.89 | 47.81 | 48.03 | -1.72% | 3,982 | 19,189,184 |
| 2024-05-22 | 48.5 | 49.77 | 48.02 | 48.87 | +1.77% | 5,743 | 28,089,933 |
| 2024-05-21 | 48.5 | 49.2 | 48.01 | 48.02 | -0.99% | 6,036 | 29,345,442 |
| 2024-05-20 | 48.4 | 49.37 | 48.31 | 48.5 | +0.35% | 7,718 | 37,654,092 |
| 2024-05-17 | 48.05 | 48.83 | 47.78 | 48.33 | +0.27% | 4,853 | 23,440,717 |
| 2024-05-16 | 48.59 | 48.98 | 47.88 | 48.2 | -0.25% | 6,206 | 30,054,677 |
| 2024-05-15 | 48.56 | 49.5 | 47.88 | 48.32 | -1.59% | 5,523 | 26,889,686 |
| 2024-05-14 | 49.79 | 50.42 | 48.81 | 49.1 | -1.8% | 10,791 | 53,466,427 |
| 2024-05-13 | 53.03 | 53.5 | 48.25 | 50 | -5.37% | 19,606 | 97,648,695 |
| 2024-05-10 | 53.65 | 53.65 | 52.32 | 52.84 | -0.51% | 3,906 | 20,646,457 |
| 2024-05-09 | 52.68 | 53.85 | 52.42 | 53.11 | +0.21% | 4,392 | 23,384,744 |
| 2024-05-08 | 52.28 | 54.46 | 52.28 | 53 | -0.39% | 5,049 | 26,879,231 |
| 2024-05-07 | 52.48 | 53.39 | 51.82 | 53.21 | +2.64% | 8,354 | 44,006,891 |
| 2024-05-06 | 50.48 | 52 | 50.32 | 51.84 | +2.53% | 7,825 | 40,127,291 |
| 2024-04-30 | 51.08 | 52.65 | 50.11 | 50.56 | -3.14% | 17,928 | 92,178,841 |
| 2024-04-29 | 49.6 | 52.2 | 49.6 | 52.2 | +10.01% | 19,165 | 99,002,838 |
| 2024-04-26 | 46.08 | 48.05 | 45.8 | 47.45 | +3.08% | 5,072 | 23,949,913 |
| 2024-04-25 | 45.19 | 46.38 | 44.5 | 46.03 | +2.77% | 3,931 | 17,997,939 |
| 2024-04-24 | 44.95 | 45 | 43.82 | 44.79 | +0.2% | 2,873 | 12,778,917 |
| 2024-04-23 | 43.47 | 45 | 43 | 44.7 | +2.83% | 3,913 | 17,274,001 |
| 2024-04-22 | 45.87 | 45.87 | 42.3 | 43.47 | +0.79% | 2,801 | 12,210,914 |
| 2024-04-19 | 43.9 | 43.96 | 42.21 | 43.13 | -2.42% | 8,168 | 35,053,245 |
| 2024-04-18 | 44.65 | 44.99 | 43.16 | 44.2 | -1.41% | 6,712 | 29,445,168 |
| 2024-04-17 | 43.96 | 45.98 | 43.9 | 44.83 | +1.61% | 4,374 | 19,705,454 |
| 2024-04-16 | 47.92 | 47.92 | 43.98 | 44.12 | -7.39% | 5,573 | 25,351,595 |
| 2024-04-15 | 48.11 | 49.23 | 46.67 | 47.64 | -2.28% | 4,797 | 22,902,295 |
| 2024-04-12 | 47.04 | 49.29 | 47.01 | 48.75 | +2.67% | 5,563 | 27,127,826 |
| 2024-04-11 | 46.1 | 48.37 | 46.1 | 47.48 | +1.82% | 4,703 | 22,419,534 |
| 2024-04-10 | 45.46 | 47 | 44.91 | 46.63 | +1.55% | 4,912 | 22,677,217 |
| 2024-04-09 | 44.98 | 46.33 | 44.35 | 45.92 | +2.04% | 4,241 | 19,226,158 |
| 2024-04-08 | 45.43 | 45.51 | 44.3 | 45 | -2.02% | 3,867 | 17,327,508 |
| 2024-04-03 | 45.55 | 46.2 | 44.8 | 45.93 | +0.11% | 3,563 | 16,252,313 |
| 2024-04-02 | 46.01 | 46.15 | 44.75 | 45.88 | -0.22% | 2,311 | 10,538,480 |
| 2024-04-01 | 44.65 | 46.14 | 44.54 | 45.98 | +2.68% | 4,064 | 18,404,748 |
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：