股票概览
39.71
-1%
-0.4
40.13
开盘价
40.91
最高价
39.5
最低价
23,970
成交量
数据更新至: 2024-06-28
技术指标
40.11
MA5 (5日均线)
48.27
MA10 (10日均线)
54.76
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 | 40.13 | 40.91 | 39.5 | 39.71 | -1% | 23,970 | 96,439,644 |
| 2024-06-27 | 41.1 | 41.25 | 39.94 | 40.11 | -2.48% | 23,543 | 95,491,016 |
| 2024-06-26 | 39 | 41.49 | 38.63 | 41.13 | +4.6% | 35,933 | 144,824,282 |
| 2024-06-25 | 40.2 | 40.39 | 39 | 39.32 | -2.38% | 33,737 | 133,388,306 |
| 2024-06-24 | 38.92 | 41.28 | 38.8 | 40.28 | +0.4% | 37,232 | 149,459,678 |
| 2024-06-21 | 40.8 | 41.17 | 39.6 | 40.12 | -30.84% | 26,433 | 105,916,135 |
| 2024-06-20 | 59.94 | 60.3 | 58.01 | 58.01 | -3.35% | 23,803 | 140,290,623 |
| 2024-06-19 | 62.27 | 62.27 | 60.02 | 60.02 | -3.3% | 22,366 | 135,680,382 |
| 2024-06-18 | 62.08 | 62.7 | 61.6 | 62.07 | +0.24% | 21,780 | 135,455,786 |
| 2024-06-17 | 60.82 | 62.25 | 60.11 | 61.92 | +3.01% | 28,661 | 176,199,562 |
| 2024-06-14 | 61 | 61 | 59.41 | 60.11 | -0.66% | 32,449 | 195,325,420 |
| 2024-06-13 | 61.25 | 61.66 | 60.2 | 60.51 | +0.22% | 18,412 | 112,105,275 |
| 2024-06-12 | 60.88 | 61.08 | 60.08 | 60.38 | -0.61% | 18,856 | 113,952,456 |
| 2024-06-11 | 59.9 | 60.88 | 59.06 | 60.75 | +1.25% | 19,170 | 115,507,002 |
| 2024-06-07 | 60.07 | 60.65 | 58.69 | 60 | +0.49% | 26,573 | 159,130,062 |
| 2024-06-06 | 63.07 | 63.36 | 58.78 | 59.71 | -5.18% | 42,496 | 256,554,888 |
| 2024-06-05 | 62.55 | 63.89 | 62.2 | 62.97 | +0.69% | 23,461 | 148,313,833 |
| 2024-06-04 | 62.01 | 62.67 | 61.63 | 62.54 | -0.05% | 22,100 | 137,375,616 |
| 2024-06-03 | 62.85 | 63.39 | 61.95 | 62.57 | -0.59% | 23,617 | 147,968,142 |
| 2024-05-31 | 62.91 | 63.66 | 62.81 | 62.94 | -0.19% | 16,562 | 104,632,591 |
| 2024-05-30 | 63.55 | 63.89 | 62.89 | 63.06 | -0.08% | 20,905 | 132,161,124 |
| 2024-05-29 | 62.72 | 64.9 | 62.72 | 63.11 | +0.62% | 26,428 | 168,930,411 |
| 2024-05-28 | 63.2 | 64.21 | 62.63 | 62.72 | -1.13% | 22,321 | 141,133,789 |
| 2024-05-27 | 63.92 | 64.45 | 62.5 | 63.44 | -0.75% | 25,724 | 162,274,792 |
| 2024-05-24 | 64.3 | 65.4 | 63.91 | 63.92 | -0.84% | 29,325 | 188,870,614 |
| 2024-05-23 | 65.91 | 66.06 | 64.31 | 64.46 | -3.21% | 32,718 | 212,751,280 |
| 2024-05-22 | 64.22 | 67.22 | 64.21 | 66.6 | +3.45% | 63,668 | 419,643,360 |
| 2024-05-21 | 64.81 | 65.3 | 64 | 64.38 | -0.66% | 37,470 | 241,613,674 |
| 2024-05-20 | 69.82 | 69.82 | 64 | 64.81 | -14% | 110,117 | 727,038,101 |
| 2024-05-17 | 76.07 | 76.21 | 73.8 | 75.36 | +0.12% | 19,028 | 142,826,171 |
| 2024-05-16 | 76.5 | 77.45 | 75.15 | 75.27 | -1.71% | 20,711 | 157,545,017 |
| 2024-05-15 | 78.24 | 79.99 | 76.42 | 76.58 | -0.05% | 21,155 | 164,997,365 |
| 2024-05-14 | 78.24 | 78.93 | 76.38 | 76.62 | -1.97% | 22,192 | 170,995,667 |
| 2024-05-13 | 80.01 | 80.97 | 77.84 | 78.16 | -3.63% | 33,915 | 268,059,580 |
| 2024-05-10 | 83.56 | 83.56 | 80.88 | 81.1 | -2.93% | 24,774 | 202,363,827 |
| 2024-05-09 | 82.71 | 85.6 | 82.7 | 83.55 | +2.52% | 30,800 | 259,093,462 |
| 2024-05-08 | 82.48 | 83.46 | 81.23 | 81.5 | -1.19% | 15,427 | 126,807,588 |
| 2024-05-07 | 81 | 83.88 | 80.59 | 82.48 | +1.34% | 26,564 | 219,155,262 |
| 2024-05-06 | 80.64 | 82.93 | 80.64 | 81.39 | +2.74% | 26,107 | 213,635,743 |
| 2024-04-30 | 81.43 | 81.98 | 78.78 | 79.22 | -1.66% | 24,977 | 199,122,704 |
| 2024-04-29 | 75.06 | 81.81 | 74.99 | 80.56 | +7.26% | 50,171 | 398,742,146 |
| 2024-04-26 | 74 | 75.8 | 73.11 | 75.11 | +0.94% | 31,962 | 238,963,142 |
| 2024-04-25 | 72.81 | 75.8 | 72.2 | 74.41 | +1.68% | 25,377 | 189,113,705 |
| 2024-04-24 | 73.98 | 74.41 | 71.5 | 73.18 | -1.17% | 24,777 | 180,132,874 |
| 2024-04-23 | 75 | 76.71 | 74 | 74.05 | -0.91% | 17,510 | 131,164,444 |
| 2024-04-22 | 75.49 | 77.5 | 74.2 | 74.73 | -1.01% | 21,138 | 160,144,816 |
| 2024-04-19 | 77.96 | 77.98 | 74.77 | 75.49 | -2.94% | 23,573 | 178,730,636 |
| 2024-04-18 | 79.17 | 79.79 | 75.88 | 77.78 | -1.78% | 27,113 | 211,210,223 |
| 2024-04-17 | 78.3 | 80.37 | 78.22 | 79.19 | +2.18% | 25,837 | 205,048,417 |
| 2024-04-16 | 82 | 82.89 | 77.14 | 77.5 | -5.92% | 33,176 | 261,359,696 |
| 2024-04-15 | 83.05 | 86.2 | 80.61 | 82.38 | -1.1% | 28,755 | 239,944,993 |
| 2024-04-12 | 86 | 87 | 82.6 | 83.3 | -4.96% | 32,979 | 277,571,444 |
| 2024-04-11 | 85.98 | 88.01 | 84.68 | 87.65 | +0.76% | 35,073 | 301,800,283 |
| 2024-04-10 | 89.99 | 90.28 | 86.1 | 86.99 | -3.43% | 30,788 | 269,438,012 |
| 2024-04-09 | 87 | 90.99 | 86.5 | 90.08 | +3.21% | 37,622 | 338,373,105 |
| 2024-04-08 | 90.7 | 92.45 | 87.19 | 87.28 | -4.27% | 32,685 | 290,845,102 |
| 2024-04-03 | 92.5 | 94.49 | 90.5 | 91.17 | -2.48% | 35,583 | 328,289,457 |
| 2024-04-02 | 91.88 | 95.5 | 89.86 | 93.49 | +1.76% | 47,663 | 440,981,021 |
| 2024-04-01 | 87.81 | 92.9 | 87.81 | 91.87 | +4.61% | 43,837 | 399,535,966 |
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：