股票概览
38.72
-3.44%
-1.38
39.56
开盘价
40.63
最高价
38.67
最低价
15,200
成交量
数据更新至: 2024-06-28
技术指标
40.59
MA5 (5日均线)
41.62
MA10 (10日均线)
42.17
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 | 39.56 | 40.63 | 38.67 | 38.72 | -3.44% | 15,200 | 60,297,565 |
| 2024-06-27 | 41.75 | 42.4 | 40 | 40.1 | -4.27% | 11,822 | 48,527,267 |
| 2024-06-26 | 40.03 | 41.97 | 39.3 | 41.89 | +4.88% | 14,041 | 56,946,402 |
| 2024-06-25 | 41.76 | 42.74 | 39.3 | 39.94 | -5.53% | 17,879 | 72,688,535 |
| 2024-06-24 | 41.72 | 46.2 | 41.47 | 42.28 | -0.12% | 22,976 | 100,582,813 |
| 2024-06-21 | 42.9 | 42.98 | 41.7 | 42.33 | -2.42% | 11,332 | 47,836,785 |
| 2024-06-20 | 43.31 | 44.55 | 41.71 | 43.38 | +2.14% | 15,665 | 68,101,130 |
| 2024-06-19 | 43.31 | 43.7 | 42 | 42.47 | -1.23% | 5,646 | 24,149,303 |
| 2024-06-18 | 42.1 | 43.5 | 41.77 | 43 | +2.21% | 7,360 | 31,589,880 |
| 2024-06-17 | 42.7 | 43.08 | 41.7 | 42.07 | -1.48% | 7,978 | 33,727,723 |
| 2024-06-14 | 43.75 | 43.75 | 42.12 | 42.7 | -0.93% | 9,648 | 41,210,633 |
| 2024-06-13 | 41.71 | 43.98 | 41.71 | 43.1 | +2.35% | 10,991 | 47,254,274 |
| 2024-06-12 | 43.16 | 43.96 | 41.52 | 42.11 | -1.27% | 11,823 | 50,099,745 |
| 2024-06-11 | 39.76 | 42.99 | 38.81 | 42.65 | +7.27% | 16,847 | 69,779,508 |
| 2024-06-07 | 40.77 | 41.59 | 39.5 | 39.76 | -2.14% | 9,402 | 37,876,353 |
| 2024-06-06 | 42.78 | 44.65 | 40.18 | 40.63 | -5.86% | 14,580 | 60,313,367 |
| 2024-06-05 | 43.01 | 44.63 | 42.21 | 43.16 | +0.28% | 8,576 | 37,600,746 |
| 2024-06-04 | 44.31 | 44.31 | 42 | 43.04 | -3.52% | 12,078 | 51,645,355 |
| 2024-06-03 | 45.8 | 46.3 | 44.28 | 44.61 | -1.68% | 10,028 | 45,226,358 |
| 2024-05-31 | 45.45 | 45.83 | 44.08 | 45.37 | +2.28% | 10,798 | 48,922,862 |
| 2024-05-30 | 43.28 | 44.66 | 42.52 | 44.36 | +2.14% | 9,680 | 42,341,353 |
| 2024-05-29 | 44.35 | 45.45 | 43.22 | 43.43 | -2.56% | 13,387 | 59,260,876 |
| 2024-05-28 | 45.2 | 46.44 | 44.5 | 44.57 | -3.53% | 11,984 | 54,225,727 |
| 2024-05-27 | 44.49 | 46.55 | 43.13 | 46.2 | +2.92% | 18,426 | 82,572,250 |
| 2024-05-24 | 47.26 | 47.49 | 44.77 | 44.89 | -5.79% | 15,835 | 72,334,180 |
| 2024-05-23 | 50.12 | 50.2 | 47 | 47.65 | -4.93% | 19,878 | 95,522,770 |
| 2024-05-22 | 50.69 | 51.33 | 48.53 | 50.12 | -1.73% | 21,974 | 109,356,484 |
| 2024-05-21 | 53 | 56 | 50.06 | 51 | -3.61% | 43,880 | 234,235,494 |
| 2024-05-20 | 50.01 | 55 | 49.28 | 52.91 | +4.57% | 28,012 | 147,969,937 |
| 2024-05-17 | 48.3 | 53.99 | 47.57 | 50.6 | +5.35% | 24,900 | 126,868,128 |
| 2024-05-16 | 48.6 | 48.85 | 46.9 | 48.03 | -1.07% | 15,600 | 74,569,510 |
| 2024-05-15 | 48.38 | 49.79 | 46.69 | 48.55 | +0.14% | 19,575 | 93,684,912 |
| 2024-05-14 | 45.01 | 49.9 | 44.5 | 48.48 | +7.02% | 24,291 | 115,966,118 |
| 2024-05-13 | 46.85 | 46.98 | 43.5 | 45.3 | -4.89% | 14,539 | 66,147,192 |
| 2024-05-10 | 45.96 | 49.96 | 45.5 | 47.63 | +4.22% | 25,057 | 119,417,578 |
| 2024-05-09 | 45.09 | 45.9 | 44.75 | 45.7 | +1.33% | 10,165 | 46,035,810 |
| 2024-05-08 | 47.87 | 47.88 | 44.81 | 45.1 | -4.45% | 15,947 | 72,858,363 |
| 2024-05-07 | 47 | 47.97 | 46.71 | 47.2 | 0% | 8,443 | 39,912,631 |
| 2024-05-06 | 47 | 47.9 | 46.51 | 47.2 | +1.07% | 11,770 | 55,567,214 |
| 2024-04-30 | 46.24 | 47.21 | 45.91 | 46.7 | +0.99% | 9,752 | 45,545,968 |
| 2024-04-29 | 46.02 | 46.7 | 45.38 | 46.24 | -0.04% | 13,654 | 62,759,155 |
| 2024-04-26 | 45.32 | 47.24 | 44.56 | 46.26 | +1.83% | 11,621 | 53,277,258 |
| 2024-04-25 | 45.6 | 46.82 | 44.9 | 45.43 | -1.24% | 11,849 | 54,114,552 |
| 2024-04-24 | 43.43 | 46.39 | 43.29 | 46 | +6.48% | 15,007 | 67,459,447 |
| 2024-04-23 | 43.3 | 44.2 | 42.33 | 43.2 | -0.46% | 9,464 | 40,938,594 |
| 2024-04-22 | 41.39 | 44.18 | 40.55 | 43.4 | +4.08% | 13,061 | 55,959,604 |
| 2024-04-19 | 40.5 | 43.47 | 40.37 | 41.7 | +2.33% | 17,527 | 73,843,337 |
| 2024-04-18 | 36.62 | 42 | 36.4 | 40.75 | +10.19% | 22,102 | 88,495,352 |
| 2024-04-17 | 36.4 | 37.89 | 35.78 | 36.98 | +3.96% | 8,880 | 32,805,424 |
| 2024-04-16 | 38.06 | 38.06 | 35.53 | 35.57 | -6.64% | 9,695 | 34,919,584 |
| 2024-04-15 | 40.37 | 41 | 37.51 | 38.1 | -6.07% | 8,411 | 32,692,842 |
| 2024-04-12 | 41.39 | 41.65 | 40.51 | 40.56 | -1.07% | 5,447 | 22,281,628 |
| 2024-04-11 | 41.07 | 41.97 | 40.5 | 41 | -0.17% | 5,869 | 24,270,975 |
| 2024-04-10 | 42.54 | 42.56 | 40.52 | 41.07 | -3.27% | 4,842 | 19,912,352 |
| 2024-04-09 | 43.96 | 43.96 | 40.82 | 42.46 | +2.73% | 6,010 | 25,095,820 |
| 2024-04-08 | 43.21 | 43.26 | 41.31 | 41.33 | -4.33% | 8,455 | 35,571,058 |
| 2024-04-03 | 44.99 | 44.99 | 42.81 | 43.2 | -4.23% | 8,678 | 37,686,601 |
| 2024-04-02 | 46.33 | 46.52 | 44.8 | 45.11 | -2.63% | 8,378 | 37,977,785 |
| 2024-04-01 | 45.15 | 46.95 | 45.15 | 46.33 | +1.02% | 7,753 | 35,881,672 |
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：