股票概览
39.92
+1.19%
+0.47
39.46
开盘价
40.68
最高价
38.83
最低价
2,698
成交量
数据更新至: 2024-06-28
技术指标
39.64
MA5 (5日均线)
41.45
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 | 39.46 | 40.68 | 38.83 | 39.92 | +1.19% | 2,698 | 10,802,855 |
| 2024-06-27 | 40.5 | 41.31 | 39.4 | 39.45 | -3.69% | 4,889 | 19,753,636 |
| 2024-06-26 | 38.99 | 40.98 | 38.59 | 40.96 | +5.57% | 4,964 | 19,850,410 |
| 2024-06-25 | 31.24 | 40.95 | 31.24 | 38.8 | -0.64% | 4,368 | 17,173,585 |
| 2024-06-24 | 42.67 | 42.67 | 39 | 39.05 | -7.46% | 4,118 | 16,460,823 |
| 2024-06-21 | 42 | 42.9 | 41.57 | 42.2 | -0.26% | 2,283 | 9,616,904 |
| 2024-06-20 | 43.54 | 43.91 | 42.01 | 42.31 | -2.67% | 3,650 | 15,630,329 |
| 2024-06-19 | 44.63 | 44.64 | 43.22 | 43.47 | -1.87% | 2,100 | 9,157,733 |
| 2024-06-18 | 44 | 44.98 | 43.5 | 44.3 | +0.7% | 3,151 | 13,920,619 |
| 2024-06-17 | 42.9 | 45.65 | 42.84 | 43.99 | +1.27% | 4,790 | 21,235,298 |
| 2024-06-14 | 47.1 | 47.1 | 42.8 | 43.44 | -7.67% | 9,278 | 40,877,758 |
| 2024-06-13 | 44.71 | 47.4 | 44.23 | 47.05 | +4.81% | 8,449 | 39,072,773 |
| 2024-06-12 | 44.72 | 45.68 | 43.65 | 44.89 | -29.25% | 4,128 | 18,469,992 |
| 2024-06-11 | 62.04 | 63.97 | 61 | 63.45 | +1.31% | 4,552 | 28,476,941 |
| 2024-06-07 | 64.9 | 66.55 | 62.63 | 62.63 | -3.21% | 4,981 | 31,973,301 |
| 2024-06-06 | 68.6 | 70 | 64.5 | 64.71 | -4.22% | 4,069 | 27,020,253 |
| 2024-06-05 | 68.44 | 70.66 | 67.4 | 67.56 | -1.97% | 5,742 | 39,512,189 |
| 2024-06-04 | 71.11 | 73.99 | 67.41 | 68.92 | -5.59% | 8,110 | 56,309,067 |
| 2024-06-03 | 70.9 | 76.4 | 70.9 | 73 | +2.82% | 7,464 | 55,109,901 |
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：