股票概览
39.33
-0.86%
-0.34
39.65
开盘价
40.8
最高价
39.09
最低价
11,544
成交量
数据更新至: 2024-06-28
技术指标
40.30
MA5 (5日均线)
42.78
MA10 (10日均线)
43.71
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 | 39.65 | 40.8 | 39.09 | 39.33 | -0.86% | 11,544 | 46,150,176 |
| 2024-06-27 | 41.08 | 41.98 | 39.55 | 39.67 | -3.92% | 11,244 | 45,446,484 |
| 2024-06-26 | 39.88 | 41.44 | 38.78 | 41.29 | +4.11% | 15,861 | 63,545,542 |
| 2024-06-25 | 41.9 | 41.9 | 39.21 | 39.66 | -4.55% | 19,849 | 79,862,199 |
| 2024-06-24 | 43.3 | 45.99 | 41.51 | 41.55 | -6.57% | 24,000 | 104,622,979 |
| 2024-06-21 | 45.8 | 45.8 | 43.74 | 44.47 | -4.2% | 17,741 | 79,098,225 |
| 2024-06-20 | 44.38 | 47.82 | 44.15 | 46.42 | +4.22% | 29,365 | 136,780,863 |
| 2024-06-19 | 45.06 | 45.65 | 43.27 | 44.54 | -1.44% | 15,614 | 69,215,222 |
| 2024-06-18 | 45.48 | 46.3 | 44.8 | 45.19 | -1.01% | 11,654 | 52,921,818 |
| 2024-06-17 | 44.73 | 46.43 | 44.46 | 45.65 | +1.74% | 14,889 | 68,149,698 |
| 2024-06-14 | 45.65 | 46 | 44.6 | 44.87 | -2.77% | 17,765 | 79,854,346 |
| 2024-06-13 | 43.78 | 47.05 | 43.55 | 46.15 | +6.34% | 23,349 | 106,394,891 |
| 2024-06-12 | 43.95 | 44.66 | 43.23 | 43.4 | -1.25% | 17,179 | 75,263,898 |
| 2024-06-11 | 41.88 | 44.06 | 40.53 | 43.95 | +5.5% | 24,737 | 105,261,015 |
| 2024-06-07 | 42.43 | 43.36 | 41.35 | 41.66 | -2.28% | 12,538 | 52,758,350 |
| 2024-06-06 | 45.19 | 45.33 | 42.1 | 42.63 | -3.79% | 14,715 | 63,327,381 |
| 2024-06-05 | 45.39 | 46.2 | 44.31 | 44.31 | -2.38% | 8,670 | 39,182,322 |
| 2024-06-04 | 46.3 | 46.76 | 44.03 | 45.39 | -3.4% | 16,054 | 72,574,029 |
| 2024-06-03 | 46.68 | 47.86 | 46.2 | 46.99 | -0.02% | 10,204 | 47,972,940 |
| 2024-05-31 | 46.33 | 47.58 | 46.32 | 47 | +0.84% | 9,459 | 44,427,476 |
| 2024-05-30 | 46.3 | 47.13 | 45.2 | 46.61 | +1.41% | 9,843 | 45,656,481 |
| 2024-05-29 | 46.97 | 47.4 | 45.6 | 45.96 | -2.32% | 8,500 | 39,474,216 |
| 2024-05-28 | 46 | 48.57 | 45.63 | 47.05 | +1.42% | 15,459 | 73,586,482 |
| 2024-05-27 | 45.6 | 46.56 | 43.74 | 46.39 | +1.78% | 16,954 | 76,184,318 |
| 2024-05-24 | 47.64 | 47.64 | 45 | 45.58 | -3.53% | 12,077 | 55,574,075 |
| 2024-05-23 | 47.96 | 48.03 | 46.85 | 47.25 | -1.4% | 7,739 | 36,731,321 |
| 2024-05-22 | 47.19 | 48.38 | 46.8 | 47.92 | +1.38% | 9,571 | 45,580,938 |
| 2024-05-21 | 48.32 | 48.57 | 47.25 | 47.27 | -2.13% | 9,161 | 43,620,594 |
| 2024-05-20 | 47.62 | 48.83 | 47.14 | 48.3 | +1.39% | 11,325 | 54,615,574 |
| 2024-05-17 | 46.33 | 47.66 | 45.6 | 47.64 | +2.78% | 11,995 | 56,237,575 |
| 2024-05-16 | 47.29 | 47.35 | 46.1 | 46.35 | -0.45% | 12,742 | 59,517,974 |
| 2024-05-15 | 46.05 | 47.9 | 45.15 | 46.56 | +0.28% | 18,132 | 84,764,060 |
| 2024-05-14 | 47.41 | 48.08 | 46 | 46.43 | -1% | 30,815 | 144,842,708 |
| 2024-05-13 | 54.1 | 55.2 | 46.7 | 46.9 | -14.26% | 54,911 | 272,327,101 |
| 2024-05-10 | 57.77 | 58.54 | 54.66 | 54.7 | -4.5% | 33,553 | 190,898,647 |
| 2024-05-09 | 54.66 | 57.28 | 53.91 | 57.28 | +3.86% | 31,710 | 176,068,479 |
| 2024-05-08 | 53.99 | 56.71 | 53.15 | 55.15 | +2.64% | 34,347 | 188,622,464 |
| 2024-05-07 | 52.53 | 55.28 | 52.41 | 53.73 | +1.7% | 16,629 | 89,845,791 |
| 2024-05-06 | 54.14 | 54.75 | 52.3 | 52.83 | -0.66% | 15,925 | 85,186,153 |
| 2024-04-30 | 55.15 | 56.14 | 52.9 | 53.18 | -6.13% | 20,580 | 111,429,266 |
| 2024-04-29 | 54.09 | 57.93 | 53.86 | 56.65 | +4.71% | 15,966 | 90,055,352 |
| 2024-04-26 | 51.01 | 54.45 | 50.56 | 54.1 | +5.5% | 16,263 | 86,126,763 |
| 2024-04-25 | 51.51 | 53.18 | 51.1 | 51.28 | -1.23% | 12,636 | 65,804,246 |
| 2024-04-24 | 52.5 | 53.25 | 51.44 | 51.92 | -0.17% | 9,421 | 49,428,390 |
| 2024-04-23 | 51.2 | 52.66 | 50.22 | 52.01 | +1.94% | 14,255 | 73,308,609 |
| 2024-04-22 | 51.3 | 52.88 | 50.82 | 51.02 | -4.28% | 15,240 | 78,517,998 |
| 2024-04-19 | 55.45 | 55.45 | 52.03 | 53.3 | -4.14% | 14,665 | 78,163,766 |
| 2024-04-18 | 56 | 56.98 | 54.5 | 55.6 | -1.51% | 12,906 | 71,440,154 |
| 2024-04-17 | 53.01 | 56.75 | 53 | 56.45 | +8.14% | 17,494 | 95,985,718 |
| 2024-04-16 | 53.5 | 55 | 50.88 | 52.2 | -5.74% | 22,029 | 115,574,407 |
| 2024-04-15 | 57.6 | 58.4 | 54.76 | 55.38 | -4.55% | 24,939 | 139,792,300 |
| 2024-04-12 | 60.2 | 60.84 | 57.68 | 58.02 | -2.93% | 19,357 | 113,788,338 |
| 2024-04-11 | 58.3 | 61.96 | 57.77 | 59.77 | +1.74% | 23,237 | 139,956,732 |
| 2024-04-10 | 58.17 | 61.1 | 56.7 | 58.75 | +0.55% | 21,398 | 125,919,230 |
| 2024-04-09 | 56.6 | 59.33 | 55.91 | 58.43 | +2.44% | 17,659 | 101,827,838 |
| 2024-04-08 | 58.74 | 59.23 | 56.61 | 57.04 | -3.65% | 24,200 | 138,784,769 |
| 2024-04-03 | 63.91 | 64.43 | 58.5 | 59.2 | -8.67% | 39,631 | 239,418,432 |
| 2024-04-02 | 64.21 | 67.57 | 63.56 | 64.82 | +0.19% | 40,435 | 264,852,294 |
| 2024-04-01 | 68.74 | 68.74 | 63.76 | 64.7 | -2.85% | 47,098 | 304,807,800 |
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：