股票概览
40.01
-7.87%
-3.42
43.43
开盘价
43.83
最高价
39.35
最低价
35,578
成交量
数据更新至: 2024-06-28
技术指标
44.65
MA5 (5日均线)
46.75
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 | 43.43 | 43.83 | 39.35 | 40.01 | -7.87% | 35,578 | 145,103,676 |
| 2024-06-27 | 46.46 | 46.47 | 43.13 | 43.43 | -7.6% | 24,343 | 108,445,601 |
| 2024-06-26 | 46.27 | 47.18 | 45 | 47 | +0.86% | 9,591 | 44,185,196 |
| 2024-06-25 | 46.46 | 47.55 | 45.8 | 46.6 | +0.87% | 5,761 | 26,865,803 |
| 2024-06-24 | 46.85 | 47.44 | 45.73 | 46.2 | -2.7% | 6,168 | 28,650,768 |
| 2024-06-21 | 48.5 | 48.66 | 47.1 | 47.48 | -2.63% | 8,354 | 39,695,145 |
| 2024-06-20 | 48.59 | 49.43 | 48.39 | 48.76 | +0.29% | 4,377 | 21,393,548 |
| 2024-06-19 | 49.09 | 49.1 | 48 | 48.62 | -1.14% | 5,096 | 24,683,400 |
| 2024-06-18 | 50.4 | 50.58 | 48.88 | 49.18 | -2.03% | 7,806 | 38,609,495 |
| 2024-06-17 | 50.1 | 50.6 | 49.26 | 50.2 | -0.65% | 7,204 | 36,013,407 |
| 2024-06-14 | 51.77 | 52.11 | 49.8 | 50.53 | -2.36% | 9,770 | 49,459,151 |
| 2024-06-13 | 52.1 | 52.48 | 51.28 | 51.75 | -0.94% | 4,705 | 24,374,144 |
| 2024-06-12 | 52.66 | 53.5 | 52.01 | 52.24 | -1.92% | 6,179 | 32,551,086 |
| 2024-06-11 | 51.66 | 53.49 | 51.25 | 53.26 | +2.4% | 7,596 | 40,165,039 |
| 2024-06-07 | 50.16 | 52.88 | 50.12 | 52.01 | +2.79% | 9,223 | 47,941,955 |
| 2024-06-06 | 51.83 | 51.99 | 50.49 | 50.6 | -1.27% | 4,482 | 22,912,610 |
| 2024-06-05 | 51.24 | 52.88 | 50 | 51.25 | -0.08% | 11,270 | 58,201,412 |
| 2024-06-04 | 50.82 | 52.29 | 50.62 | 51.29 | +0.92% | 6,406 | 33,069,314 |
| 2024-06-03 | 52.11 | 52.47 | 50.62 | 50.82 | -3.2% | 7,544 | 38,682,502 |
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：