股票概览
42.44
+1.39%
+0.58
42
开盘价
43.48
最高价
41.3
最低价
3,539
成交量
数据更新至: 2024-06-28
技术指标
41.97
MA5 (5日均线)
43.49
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 | 42 | 43.48 | 41.3 | 42.44 | +1.39% | 3,539 | 15,148,804 |
| 2024-06-27 | 42.31 | 43.24 | 41.86 | 41.86 | -1.97% | 3,486 | 14,815,260 |
| 2024-06-26 | 41.5 | 42.88 | 40.03 | 42.7 | +4.66% | 4,125 | 17,113,239 |
| 2024-06-25 | 42.46 | 42.79 | 40.4 | 40.8 | -2.95% | 6,096 | 25,157,534 |
| 2024-06-24 | 42.52 | 44.65 | 42 | 42.04 | -3.33% | 7,010 | 30,041,668 |
| 2024-06-21 | 43.42 | 43.9 | 42.56 | 43.49 | -0.05% | 5,686 | 24,625,129 |
| 2024-06-20 | 45.25 | 45.47 | 42.99 | 43.51 | -4.27% | 4,957 | 21,990,322 |
| 2024-06-19 | 45.9 | 46 | 44.48 | 45.45 | -0.92% | 4,914 | 22,221,395 |
| 2024-06-18 | 46.78 | 47.37 | 45.53 | 45.87 | -1.8% | 5,418 | 24,965,211 |
| 2024-06-17 | 46.6 | 47.25 | 45.66 | 46.71 | -0.6% | 3,983 | 18,620,028 |
| 2024-06-14 | 47.8 | 47.8 | 46.01 | 46.99 | -1.69% | 6,490 | 30,248,464 |
| 2024-06-13 | 46.7 | 48.17 | 46.5 | 47.8 | +0.23% | 6,445 | 30,500,526 |
| 2024-06-12 | 47.23 | 49.79 | 47.1 | 47.69 | +0.72% | 7,480 | 36,021,612 |
| 2024-06-11 | 47.67 | 48.2 | 46.63 | 47.35 | -0.59% | 5,582 | 26,381,904 |
| 2024-06-07 | 48.38 | 48.68 | 47.39 | 47.63 | +0.04% | 3,359 | 16,119,701 |
| 2024-06-06 | 50 | 50.26 | 47.5 | 47.61 | -4.88% | 4,338 | 21,057,664 |
| 2024-06-05 | 50.43 | 51.02 | 49.94 | 50.05 | -0.85% | 3,721 | 18,729,217 |
| 2024-06-04 | 51.33 | 51.4 | 49.8 | 50.48 | -1.85% | 3,086 | 15,517,696 |
| 2024-06-03 | 53.31 | 53.31 | 50.22 | 51.43 | -2.65% | 6,049 | 31,147,711 |
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：