股票概览
40.39
+3.04%
+1.19
39.25
开盘价
41.8
最高价
38.78
最低价
27,361
成交量
数据更新至: 2024-06-28
技术指标
39.64
MA5 (5日均线)
42.21
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 | 39.25 | 41.8 | 38.78 | 40.39 | +3.04% | 27,361 | 111,358,647 |
| 2024-06-27 | 39.8 | 40.98 | 39.18 | 39.2 | -1.75% | 17,474 | 69,846,073 |
| 2024-06-26 | 38.78 | 40.21 | 37.9 | 39.9 | +3.39% | 16,383 | 63,721,286 |
| 2024-06-25 | 40.23 | 40.46 | 38.04 | 38.59 | -3.77% | 27,383 | 106,709,314 |
| 2024-06-24 | 43.49 | 43.49 | 39.79 | 40.1 | -8.43% | 33,668 | 139,089,556 |
| 2024-06-21 | 44.11 | 44.26 | 43.11 | 43.79 | -1.57% | 15,334 | 66,896,917 |
| 2024-06-20 | 45.28 | 46.06 | 44.27 | 44.49 | -0.91% | 24,234 | 109,511,375 |
| 2024-06-19 | 45.25 | 46.6 | 44.53 | 44.9 | -0.88% | 26,641 | 120,947,891 |
| 2024-06-18 | 45.45 | 46.34 | 44.93 | 45.3 | -0.4% | 24,118 | 109,892,444 |
| 2024-06-17 | 43.83 | 46.49 | 43.09 | 45.48 | +3.74% | 32,051 | 145,117,969 |
| 2024-06-14 | 44.16 | 44.16 | 43.01 | 43.84 | -0.72% | 16,056 | 70,027,625 |
| 2024-06-13 | 43.76 | 45.5 | 43.6 | 44.16 | +0.09% | 23,634 | 105,013,605 |
| 2024-06-12 | 43 | 45.38 | 42.5 | 44.12 | +4.3% | 32,929 | 146,350,593 |
| 2024-06-11 | 40 | 42.44 | 39 | 42.3 | +5.91% | 18,830 | 77,379,971 |
| 2024-06-07 | 40 | 40.77 | 39.54 | 39.94 | +0.76% | 13,319 | 53,442,230 |
| 2024-06-06 | 42.42 | 42.68 | 39.54 | 39.64 | -5.62% | 23,363 | 94,617,532 |
| 2024-06-05 | 42.7 | 42.88 | 42 | 42 | -1.29% | 9,747 | 41,426,480 |
| 2024-06-04 | 44.1 | 44.1 | 41.79 | 42.55 | -1.91% | 15,171 | 64,199,303 |
| 2024-06-03 | 43.74 | 44.35 | 43.02 | 43.38 | -0.96% | 13,472 | 58,697,268 |
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：