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)
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 | 40.33 | 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 |
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：