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)
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 | 40.13 | 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 |
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：