股票概览
39.35
-2.84%
-1.15
40.6
开盘价
41
最高价
39.12
最低价
17,072
成交量
数据更新至: 2024-06-28
技术指标
40.39
MA5 (5日均线)
41.69
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 | 40.6 | 41 | 39.12 | 39.35 | -2.84% | 17,072 | 68,200,859 |
| 2024-06-27 | 41.49 | 42.42 | 40.43 | 40.5 | -2.83% | 10,772 | 44,218,829 |
| 2024-06-26 | 39.83 | 41.71 | 39.41 | 41.68 | +4.36% | 14,744 | 59,778,065 |
| 2024-06-25 | 40.66 | 40.9 | 39.5 | 39.94 | -1.29% | 15,228 | 61,081,660 |
| 2024-06-24 | 42.03 | 42.5 | 40.24 | 40.46 | -5.13% | 20,725 | 85,393,418 |
| 2024-06-21 | 42.3 | 43.35 | 42 | 42.65 | +0.33% | 11,337 | 48,310,896 |
| 2024-06-20 | 42.81 | 43.74 | 42.5 | 42.51 | -0.91% | 14,084 | 60,737,873 |
| 2024-06-19 | 43.23 | 43.75 | 42.01 | 42.9 | -0.97% | 14,741 | 62,983,098 |
| 2024-06-18 | 43.73 | 44.08 | 43.18 | 43.32 | -0.64% | 13,139 | 57,319,921 |
| 2024-06-17 | 42.77 | 44.09 | 42.77 | 43.6 | -1.11% | 18,555 | 80,217,106 |
| 2024-06-14 | 44.2 | 44.96 | 43.53 | 44.09 | -1.19% | 16,522 | 72,814,449 |
| 2024-06-13 | 43.36 | 45.21 | 42.87 | 44.62 | +2.57% | 20,490 | 90,446,056 |
| 2024-06-12 | 45 | 45.53 | 42.81 | 43.5 | -2.75% | 31,934 | 140,078,903 |
| 2024-06-11 | 42.32 | 45.07 | 42.15 | 44.73 | +5.62% | 22,435 | 98,701,083 |
| 2024-06-07 | 43.45 | 43.93 | 42.18 | 42.35 | -1.31% | 11,065 | 47,289,622 |
| 2024-06-06 | 43.48 | 44.15 | 42.81 | 42.91 | -1.33% | 14,930 | 64,763,699 |
| 2024-06-05 | 43.49 | 44.55 | 43.06 | 43.49 | +0.07% | 16,854 | 73,798,650 |
| 2024-06-04 | 43.04 | 44.19 | 42.49 | 43.46 | +0.98% | 18,788 | 81,539,693 |
| 2024-06-03 | 44.02 | 44.23 | 42.8 | 43.04 | -2.51% | 17,897 | 77,660,662 |
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：