股票概览
40.01
-2.84%
-1.17
41.19
开盘价
41.7
最高价
39.93
最低价
18,769
成交量
数据更新至: 2024-06-28
技术指标
40.86
MA5 (5日均线)
42.34
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 | 41.19 | 41.7 | 39.93 | 40.01 | -2.84% | 18,769 | 76,520,023 |
| 2024-06-27 | 42.68 | 42.78 | 40.99 | 41.18 | -2.95% | 15,400 | 64,260,162 |
| 2024-06-26 | 40 | 42.5 | 39.25 | 42.43 | +6.23% | 17,299 | 71,145,067 |
| 2024-06-25 | 41.01 | 41.34 | 39.43 | 39.94 | -1.94% | 16,570 | 66,462,037 |
| 2024-06-24 | 42.47 | 42.85 | 40.55 | 40.73 | -5.01% | 20,262 | 83,905,844 |
| 2024-06-21 | 43.02 | 43.26 | 42.2 | 42.88 | -1.18% | 17,851 | 76,260,276 |
| 2024-06-20 | 44 | 45.33 | 43.28 | 43.39 | -1.23% | 27,263 | 120,202,420 |
| 2024-06-19 | 45.75 | 45.79 | 43.88 | 43.93 | -2.46% | 15,892 | 70,883,406 |
| 2024-06-18 | 43.88 | 45.55 | 43.56 | 45.04 | +2.76% | 16,335 | 73,562,010 |
| 2024-06-17 | 44.05 | 44.8 | 43.31 | 43.83 | -0.75% | 14,025 | 61,692,997 |
| 2024-06-14 | 44.8 | 44.8 | 43.59 | 44.16 | -1.54% | 18,250 | 80,387,577 |
| 2024-06-13 | 44.01 | 45.63 | 43.21 | 44.85 | +1.7% | 18,592 | 82,880,904 |
| 2024-06-12 | 44.31 | 45 | 44 | 44.1 | -0.54% | 12,896 | 57,345,248 |
| 2024-06-11 | 42.4 | 44.5 | 41.82 | 44.34 | +3.4% | 19,236 | 83,588,559 |
| 2024-06-07 | 42.5 | 43.56 | 42.37 | 42.88 | +1.64% | 18,337 | 78,736,332 |
| 2024-06-06 | 45.43 | 45.57 | 42.11 | 42.19 | -6.87% | 25,573 | 110,489,537 |
| 2024-06-05 | 45.47 | 46.21 | 45.15 | 45.3 | -0.4% | 13,345 | 61,089,396 |
| 2024-06-04 | 46.46 | 46.51 | 44.81 | 45.48 | -2.17% | 15,985 | 72,552,710 |
| 2024-06-03 | 47.14 | 47.97 | 46.1 | 46.49 | -3.35% | 16,535 | 77,287,205 |
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：