股票概览
39.96
-2.96%
-1.22
40.27
开盘价
41.78
最高价
39
最低价
18,365
成交量
数据更新至: 2024-06-28
技术指标
41.70
MA5 (5日均线)
43.91
MA10 (10日均线)
44.19
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 | 40.27 | 41.78 | 39 | 39.96 | -2.96% | 18,365 | 74,458,292 |
| 2024-06-27 | 42.55 | 43.28 | 41.15 | 41.18 | -4.19% | 8,967 | 37,822,077 |
| 2024-06-26 | 41.09 | 43.09 | 40.85 | 42.98 | +3.44% | 8,963 | 37,631,436 |
| 2024-06-25 | 43.06 | 43.27 | 41.05 | 41.55 | -3.03% | 13,170 | 55,281,640 |
| 2024-06-24 | 45.55 | 46.37 | 42.7 | 42.85 | -6.4% | 16,375 | 72,358,056 |
| 2024-06-21 | 45.68 | 46.2 | 44.58 | 45.78 | -0.95% | 13,439 | 61,017,040 |
| 2024-06-20 | 45.33 | 47.98 | 45.3 | 46.22 | +1.05% | 23,148 | 108,846,054 |
| 2024-06-19 | 46.72 | 47.18 | 44.87 | 45.74 | -1.8% | 14,528 | 66,468,591 |
| 2024-06-18 | 46.45 | 46.94 | 45.79 | 46.58 | +0.76% | 12,396 | 57,698,298 |
| 2024-06-17 | 45.66 | 46.6 | 45.07 | 46.23 | +1.36% | 12,935 | 59,382,846 |
| 2024-06-14 | 45.9 | 46.15 | 44.83 | 45.61 | -0.63% | 15,215 | 69,346,715 |
| 2024-06-13 | 44.8 | 46.99 | 44.27 | 45.9 | +3.52% | 21,360 | 97,770,235 |
| 2024-06-12 | 43.89 | 44.95 | 43.7 | 44.34 | +1.03% | 7,586 | 33,695,811 |
| 2024-06-11 | 42.1 | 43.97 | 41.05 | 43.89 | +4.2% | 11,479 | 49,272,298 |
| 2024-06-07 | 42.48 | 43.1 | 41.81 | 42.12 | +0.1% | 8,807 | 37,334,066 |
| 2024-06-06 | 44.12 | 45.18 | 41.69 | 42.08 | -4.23% | 14,964 | 64,083,719 |
| 2024-06-05 | 45.01 | 45.3 | 43.91 | 43.94 | -1.52% | 9,471 | 42,355,413 |
| 2024-06-04 | 45.92 | 46.02 | 43.63 | 44.62 | -3.02% | 14,464 | 64,193,099 |
| 2024-06-03 | 46.43 | 47.57 | 45.55 | 46.01 | -0.56% | 14,170 | 65,998,187 |
| 2024-05-31 | 45.2 | 46.8 | 44.7 | 46.27 | +2.87% | 14,000 | 64,529,602 |
| 2024-05-30 | 44.03 | 45.5 | 43.02 | 44.98 | +2.46% | 11,125 | 49,643,924 |
| 2024-05-29 | 45.27 | 45.27 | 43.45 | 43.9 | -2.01% | 10,898 | 48,084,497 |
| 2024-05-28 | 44.34 | 45.77 | 43.61 | 44.8 | +1.24% | 15,412 | 69,430,638 |
| 2024-05-27 | 43.75 | 44.29 | 42.21 | 44.25 | +1.94% | 14,002 | 60,174,804 |
| 2024-05-24 | 45.14 | 45.56 | 43.13 | 43.41 | -3.81% | 14,148 | 62,031,845 |
| 2024-05-23 | 46.7 | 46.72 | 44.91 | 45.13 | -3.07% | 8,926 | 40,633,891 |
| 2024-05-22 | 45.96 | 46.94 | 45.82 | 46.56 | +0.54% | 8,572 | 39,701,671 |
| 2024-05-21 | 47.38 | 47.79 | 46.16 | 46.31 | -3.12% | 11,316 | 52,867,829 |
| 2024-05-20 | 46.68 | 48.87 | 45.63 | 47.8 | +4.23% | 15,020 | 71,677,054 |
| 2024-05-17 | 45.31 | 46 | 44.54 | 45.86 | +1.57% | 6,700 | 30,377,039 |
| 2024-05-16 | 45.5 | 45.95 | 44.58 | 45.15 | +0.8% | 6,908 | 31,391,586 |
| 2024-05-15 | 45.6 | 46.24 | 44.24 | 44.79 | -1.39% | 4,632 | 21,008,517 |
| 2024-05-14 | 45.57 | 46.24 | 45.19 | 45.42 | +0.64% | 8,270 | 37,732,028 |
| 2024-05-13 | 47.67 | 47.77 | 45 | 45.13 | -4.79% | 11,295 | 51,562,030 |
| 2024-05-10 | 49.02 | 49.26 | 47.4 | 47.4 | -2.91% | 7,162 | 34,320,988 |
| 2024-05-09 | 48.3 | 49.25 | 47.75 | 48.82 | +1.81% | 8,348 | 40,765,051 |
| 2024-05-08 | 49.8 | 49.8 | 47.9 | 47.95 | -3.48% | 8,826 | 42,798,409 |
| 2024-05-07 | 49.2 | 50.07 | 48.52 | 49.68 | +1.31% | 10,197 | 50,510,889 |
| 2024-05-06 | 49.5 | 49.75 | 48.4 | 49.04 | +0.33% | 10,715 | 52,440,744 |
| 2024-04-30 | 49.89 | 49.89 | 48.25 | 48.88 | -0.04% | 11,373 | 55,576,814 |
| 2024-04-29 | 48.09 | 49.19 | 47.81 | 48.9 | +2.3% | 10,184 | 49,497,251 |
| 2024-04-26 | 46.47 | 48.11 | 45.77 | 47.8 | +4.03% | 11,764 | 55,597,608 |
| 2024-04-25 | 45.54 | 46.82 | 44.6 | 45.95 | +1.19% | 11,175 | 51,539,905 |
| 2024-04-24 | 44.38 | 45.55 | 43.96 | 45.41 | +2.32% | 12,776 | 57,595,430 |
| 2024-04-23 | 43.55 | 44.38 | 42.8 | 44.38 | +3.47% | 9,779 | 42,715,472 |
| 2024-04-22 | 42.28 | 43.6 | 40.73 | 42.89 | +1.39% | 10,644 | 45,242,542 |
| 2024-04-19 | 44.73 | 44.73 | 42 | 42.3 | -4.3% | 12,531 | 53,655,596 |
| 2024-04-18 | 45.2 | 45.4 | 43.4 | 44.2 | -1.52% | 10,522 | 46,705,513 |
| 2024-04-17 | 43.96 | 44.93 | 41.93 | 44.88 | +8.67% | 13,633 | 60,102,268 |
| 2024-04-16 | 45.15 | 45.15 | 41 | 41.3 | -9.29% | 18,519 | 78,191,203 |
| 2024-04-15 | 48.9 | 49.15 | 44.96 | 45.53 | -6.93% | 16,799 | 77,911,032 |
| 2024-04-12 | 49.33 | 50.1 | 48.56 | 48.92 | -0.83% | 7,479 | 36,991,049 |
| 2024-04-11 | 49.22 | 50.54 | 49.13 | 49.33 | -0.82% | 9,853 | 49,010,381 |
| 2024-04-10 | 51.43 | 51.43 | 49.47 | 49.74 | -3.53% | 11,075 | 55,566,958 |
| 2024-04-09 | 53 | 53.37 | 50.7 | 51.56 | -2.07% | 11,826 | 60,855,554 |
| 2024-04-08 | 53.1 | 53.6 | 51.06 | 52.65 | +0.11% | 12,698 | 66,486,279 |
| 2024-04-03 | 53.5 | 53.95 | 51 | 52.59 | -1.85% | 15,788 | 82,437,587 |
| 2024-04-02 | 55.65 | 55.65 | 53.01 | 53.58 | -3.82% | 22,599 | 121,653,877 |
| 2024-04-01 | 57 | 57.04 | 55 | 55.71 | -4.44% | 31,507 | 175,711,018 |
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：