股票概览
40
+0.3%
+0.12
40
开盘价
40.64
最高价
39.21
最低价
4,749
成交量
数据更新至: 2024-06-28
技术指标
39.98
MA5 (5日均线)
42.67
MA10 (10日均线)
45.00
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 | 40.64 | 39.21 | 40 | +0.3% | 4,749 | 19,011,403 |
| 2024-06-27 | 39.99 | 40.99 | 39.42 | 39.88 | -0.55% | 5,520 | 22,200,158 |
| 2024-06-26 | 41 | 41 | 38.78 | 40.1 | +0.1% | 7,278 | 28,812,289 |
| 2024-06-25 | 40.15 | 40.61 | 39.08 | 40.06 | +0.5% | 6,670 | 26,479,412 |
| 2024-06-24 | 42.88 | 43.35 | 39.35 | 39.86 | -8.64% | 11,441 | 46,940,225 |
| 2024-06-21 | 44.4 | 45.08 | 43.19 | 43.63 | -3.2% | 6,772 | 29,592,101 |
| 2024-06-20 | 44.6 | 46.48 | 43.48 | 45.07 | +0.2% | 5,223 | 23,564,542 |
| 2024-06-19 | 45.99 | 46.23 | 44.7 | 44.98 | -2.17% | 6,147 | 27,802,399 |
| 2024-06-18 | 47.39 | 47.4 | 45.8 | 45.98 | -2.5% | 4,852 | 22,513,472 |
| 2024-06-17 | 46.98 | 48.1 | 46.02 | 47.16 | +0.3% | 2,832 | 13,445,621 |
| 2024-06-14 | 46.81 | 47.83 | 46.7 | 47.02 | -0.8% | 3,352 | 15,768,380 |
| 2024-06-13 | 45.63 | 48.21 | 45.63 | 47.4 | +3.31% | 7,572 | 35,801,349 |
| 2024-06-12 | 47 | 47.28 | 45.6 | 45.88 | -2.07% | 4,657 | 21,528,819 |
| 2024-06-11 | 47.3 | 47.77 | 46.71 | 46.85 | -2.92% | 5,025 | 23,598,405 |
| 2024-06-07 | 46.99 | 48.26 | 45.6 | 48.26 | +0.56% | 6,855 | 32,140,521 |
| 2024-06-06 | 47.84 | 48.5 | 45.26 | 47.99 | +1.59% | 7,752 | 36,480,658 |
| 2024-06-05 | 47.18 | 47.41 | 46.11 | 47.24 | +0.08% | 3,676 | 17,296,758 |
| 2024-06-04 | 46.53 | 47.26 | 45.7 | 47.2 | +0.32% | 5,914 | 27,384,767 |
| 2024-06-03 | 49.55 | 49.95 | 46.23 | 47.05 | -2.63% | 6,088 | 29,029,661 |
| 2024-05-31 | 48.41 | 49.3 | 48.02 | 48.32 | -0.98% | 3,374 | 16,397,374 |
| 2024-05-30 | 48.9 | 49.1 | 48 | 48.8 | +0.21% | 4,083 | 19,878,047 |
| 2024-05-29 | 47.16 | 49.86 | 47.16 | 48.7 | +3.13% | 7,178 | 34,935,494 |
| 2024-05-28 | 46.8 | 47.68 | 46.51 | 47.22 | -0.59% | 4,540 | 21,387,133 |
| 2024-05-27 | 47.2 | 49.5 | 46.4 | 47.5 | -3.32% | 10,292 | 48,587,761 |
| 2024-05-24 | 51.3 | 52.5 | 48.11 | 49.13 | -6.47% | 12,504 | 62,050,209 |
| 2024-05-23 | 54.05 | 54.48 | 52.01 | 52.53 | -2.81% | 7,114 | 37,855,682 |
| 2024-05-22 | 56.26 | 56.9 | 53.36 | 54.05 | -2.6% | 15,426 | 85,192,291 |
| 2024-05-21 | 49.66 | 55.5 | 49.6 | 55.49 | +11.76% | 22,406 | 119,103,459 |
| 2024-05-20 | 49.29 | 49.94 | 48.52 | 49.65 | +0.53% | 3,159 | 15,629,943 |
| 2024-05-17 | 50.99 | 50.99 | 48.5 | 49.39 | -0.36% | 3,108 | 15,269,852 |
| 2024-05-16 | 49.99 | 50.79 | 49.51 | 49.57 | -0.24% | 3,349 | 16,782,167 |
| 2024-05-15 | 50 | 50.63 | 49.53 | 49.69 | -0.5% | 2,199 | 10,983,450 |
| 2024-05-14 | 50 | 50.5 | 49.21 | 49.94 | +1.71% | 2,944 | 14,671,996 |
| 2024-05-13 | 49.5 | 49.67 | 48.5 | 49.1 | -0.26% | 3,457 | 16,932,076 |
| 2024-05-10 | 51.41 | 51.41 | 48.72 | 49.23 | -3.47% | 8,280 | 40,878,988 |
| 2024-05-09 | 49.9 | 51.96 | 49.9 | 51 | +2.2% | 6,637 | 34,108,097 |
| 2024-05-08 | 51.99 | 52.96 | 49.68 | 49.9 | -4.02% | 5,957 | 30,387,501 |
| 2024-05-07 | 49.71 | 52.7 | 49.27 | 51.99 | +4.4% | 8,123 | 41,726,048 |
| 2024-05-06 | 52.01 | 52.75 | 49.62 | 49.8 | -4.23% | 10,758 | 54,395,977 |
| 2024-04-30 | 53.08 | 53.61 | 51.16 | 52 | -3.33% | 7,259 | 37,773,714 |
| 2024-04-29 | 54 | 55.97 | 52.63 | 53.79 | -0.94% | 13,222 | 70,838,741 |
| 2024-04-26 | 53.35 | 54.68 | 53.23 | 54.3 | +1.86% | 10,792 | 58,295,990 |
| 2024-04-25 | 51.3 | 54 | 50.99 | 53.31 | +3.92% | 8,621 | 45,360,222 |
| 2024-04-24 | 49.81 | 51.6 | 49.51 | 51.3 | +2.93% | 4,471 | 22,780,766 |
| 2024-04-23 | 50.6 | 51.31 | 49.81 | 49.84 | -1.5% | 2,680 | 13,526,610 |
| 2024-04-22 | 50 | 51.48 | 49.5 | 50.6 | -0.41% | 3,715 | 18,772,010 |
| 2024-04-19 | 48.3 | 51.36 | 47.3 | 50.81 | +5.2% | 6,618 | 32,488,784 |
| 2024-04-18 | 46.08 | 48.88 | 45.21 | 48.3 | +3.87% | 6,410 | 30,286,608 |
| 2024-04-17 | 42.59 | 47 | 42.59 | 46.5 | +9.18% | 6,270 | 28,695,526 |
| 2024-04-16 | 47 | 47.9 | 42.51 | 42.59 | -11.51% | 8,876 | 39,360,952 |
| 2024-04-15 | 50.93 | 52.01 | 47 | 48.13 | -6.58% | 9,753 | 47,560,263 |
| 2024-04-12 | 51.57 | 53.67 | 51.2 | 51.52 | -1.15% | 7,090 | 37,272,658 |
| 2024-04-11 | 52.3 | 52.9 | 50.7 | 52.12 | -1.46% | 8,407 | 43,648,646 |
| 2024-04-10 | 55 | 55 | 52.67 | 52.89 | -2.47% | 8,339 | 44,943,816 |
| 2024-04-09 | 51 | 55.5 | 51 | 54.23 | +4.29% | 14,938 | 81,144,852 |
| 2024-04-08 | 49.3 | 52.5 | 49.1 | 52 | +3.85% | 12,258 | 62,270,543 |
| 2024-04-03 | 54.63 | 54.93 | 49.6 | 50.07 | -1.63% | 18,049 | 93,522,203 |
| 2024-04-02 | 48.46 | 50.93 | 47.98 | 50.9 | +4.47% | 11,716 | 58,072,352 |
| 2024-04-01 | 48.53 | 50.49 | 47.9 | 48.72 | +1.86% | 8,321 | 40,927,618 |
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：