股票概览
40.68
+1.04%
+0.42
39.7
开盘价
41.49
最高价
39.6
最低价
25,588
成交量
数据更新至: 2024-06-28
技术指标
41.58
MA5 (5日均线)
43.21
MA10 (10日均线)
42.50
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 | 39.7 | 41.49 | 39.6 | 40.68 | +1.04% | 25,588 | 104,451,189 |
| 2024-06-27 | 41.11 | 42.29 | 40.11 | 40.26 | -4.28% | 26,384 | 108,803,275 |
| 2024-06-26 | 41.5 | 42.08 | 39 | 42.06 | +0.14% | 30,800 | 125,659,897 |
| 2024-06-25 | 42.51 | 43.89 | 41.64 | 42 | -2.14% | 30,456 | 130,102,167 |
| 2024-06-24 | 43.5 | 44.82 | 42.3 | 42.92 | -4.41% | 41,167 | 180,281,822 |
| 2024-06-21 | 43.4 | 45.05 | 41.47 | 44.9 | +2.51% | 51,499 | 223,839,901 |
| 2024-06-20 | 46 | 47.4 | 43.16 | 43.8 | -8.21% | 70,991 | 323,891,888 |
| 2024-06-19 | 44.35 | 49.28 | 44.05 | 47.72 | +6.52% | 104,983 | 488,308,930 |
| 2024-06-18 | 42.95 | 45.8 | 42.22 | 44.8 | +4.26% | 62,194 | 273,938,464 |
| 2024-06-17 | 43.37 | 43.5 | 42.73 | 42.97 | -0.95% | 35,975 | 155,248,191 |
| 2024-06-14 | 41.8 | 43.38 | 41.38 | 43.38 | +2.09% | 41,387 | 175,769,820 |
| 2024-06-13 | 43 | 43.65 | 42.18 | 42.49 | -1.42% | 52,776 | 226,016,326 |
| 2024-06-12 | 40.6 | 43.47 | 40.5 | 43.1 | +4.48% | 59,083 | 250,339,088 |
| 2024-06-11 | 39.39 | 41.28 | 38.39 | 41.25 | +4.01% | 39,057 | 157,331,848 |
| 2024-06-07 | 38.7 | 42 | 37.5 | 39.66 | +3.15% | 37,568 | 149,545,910 |
| 2024-06-06 | 42.02 | 42.02 | 38.3 | 38.45 | -6.97% | 43,284 | 172,821,513 |
| 2024-06-05 | 41 | 42.28 | 40.68 | 41.33 | -1.36% | 33,976 | 140,508,003 |
| 2024-06-04 | 42.87 | 43.59 | 40.8 | 41.9 | -1.85% | 48,438 | 205,130,858 |
| 2024-06-03 | 42 | 43.66 | 41.6 | 42.69 | -2.11% | 52,224 | 222,131,926 |
| 2024-05-31 | 42.96 | 45.25 | 42.66 | 43.61 | +1.21% | 91,489 | 401,863,612 |
| 2024-05-30 | 40.2 | 43.09 | 40.2 | 43.09 | +10.01% | 69,017 | 292,918,477 |
| 2024-05-29 | 39.23 | 40.19 | 38.46 | 39.17 | -1.21% | 20,495 | 80,664,365 |
| 2024-05-28 | 39.38 | 40.8 | 38.88 | 39.65 | +0.63% | 33,088 | 132,239,067 |
| 2024-05-27 | 37.6 | 39.45 | 36.4 | 39.4 | +4.54% | 29,301 | 111,903,648 |
| 2024-05-24 | 38.8 | 38.98 | 37.6 | 37.69 | -2.86% | 11,433 | 43,602,465 |
| 2024-05-23 | 39.77 | 39.77 | 38.7 | 38.8 | -1.72% | 14,601 | 57,065,251 |
| 2024-05-22 | 38.9 | 39.6 | 38.78 | 39.48 | +0.53% | 16,781 | 65,858,877 |
| 2024-05-21 | 39.01 | 39.45 | 38.58 | 39.27 | +0.51% | 15,385 | 60,173,516 |
| 2024-05-20 | 38.67 | 39.3 | 38.43 | 39.07 | +0.93% | 13,044 | 50,722,766 |
| 2024-05-17 | 37.82 | 38.75 | 37.39 | 38.71 | +2.16% | 14,921 | 57,092,011 |
| 2024-05-16 | 38 | 38.3 | 37.43 | 37.89 | +0.08% | 11,617 | 44,043,311 |
| 2024-05-15 | 38.3 | 39.33 | 37.68 | 37.86 | -1.17% | 14,924 | 57,318,898 |
| 2024-05-14 | 37.61 | 38.88 | 37.57 | 38.31 | +2.85% | 15,244 | 58,254,550 |
| 2024-05-13 | 38.33 | 38.33 | 37.1 | 37.25 | -3.25% | 11,951 | 44,783,703 |
| 2024-05-10 | 39.95 | 39.95 | 38.33 | 38.5 | -3.44% | 15,607 | 60,469,057 |
| 2024-05-09 | 39.77 | 40.16 | 39.4 | 39.87 | +1.19% | 12,573 | 50,101,386 |
| 2024-05-08 | 39.97 | 40 | 39.01 | 39.4 | -1.15% | 12,288 | 48,539,216 |
| 2024-05-07 | 40.25 | 40.5 | 39.58 | 39.86 | -0.99% | 13,860 | 55,500,441 |
| 2024-05-06 | 40.52 | 41 | 39.92 | 40.26 | +1.21% | 15,857 | 63,843,198 |
| 2024-04-30 | 40.64 | 41.31 | 39.41 | 39.78 | -2.21% | 19,311 | 77,402,401 |
| 2024-04-29 | 39.36 | 40.73 | 39.28 | 40.68 | +3.38% | 19,604 | 79,066,530 |
| 2024-04-26 | 38.5 | 39.62 | 37.88 | 39.35 | +2.74% | 23,964 | 93,738,766 |
| 2024-04-25 | 37.88 | 39.19 | 37.2 | 38.3 | +0.74% | 21,630 | 82,882,442 |
| 2024-04-24 | 36.7 | 38.02 | 36.7 | 38.02 | +3.6% | 20,390 | 76,553,171 |
| 2024-04-23 | 36.36 | 36.99 | 36.35 | 36.7 | +1.66% | 16,457 | 60,361,155 |
| 2024-04-22 | 37 | 37.09 | 35.62 | 36.1 | -4.42% | 20,695 | 74,936,170 |
| 2024-04-19 | 38 | 38.8 | 37.01 | 37.77 | -2.98% | 28,846 | 108,973,681 |
| 2024-04-18 | 40.08 | 40.5 | 38 | 38.93 | -2.92% | 30,266 | 118,688,740 |
| 2024-04-17 | 37.51 | 40.68 | 37.51 | 40.1 | +6.93% | 31,180 | 123,542,728 |
| 2024-04-16 | 41.59 | 41.6 | 37.5 | 37.5 | -10.01% | 36,998 | 141,227,455 |
| 2024-04-15 | 45 | 45.2 | 41.5 | 41.67 | -9.2% | 40,704 | 176,067,262 |
| 2024-04-12 | 49.01 | 49.68 | 44.59 | 45.89 | -7.35% | 54,484 | 256,116,665 |
| 2024-04-11 | 48 | 51.37 | 48 | 49.53 | +0.26% | 50,976 | 255,538,946 |
| 2024-04-10 | 48.38 | 50.23 | 47.58 | 49.4 | +0.45% | 47,578 | 233,213,621 |
| 2024-04-09 | 49.03 | 49.35 | 47.8 | 49.18 | -2.59% | 54,516 | 265,123,563 |
| 2024-04-08 | 49.7 | 53.39 | 47.6 | 50.49 | +0.06% | 98,223 | 491,759,456 |
| 2024-04-03 | 45.13 | 50.46 | 44.1 | 50.46 | +10.01% | 81,620 | 394,694,074 |
| 2024-04-02 | 46.3 | 47.47 | 44.9 | 45.87 | -2.36% | 42,636 | 196,120,813 |
| 2024-04-01 | 46.04 | 47.88 | 46.04 | 46.98 | +3.5% | 64,759 | 304,130,991 |
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：