股票概览
41.18
+3.68%
+1.46
40.6
开盘价
42.87
最高价
39.59
最低价
13,817
成交量
数据更新至: 2024-06-28
技术指标
40.04
MA5 (5日均线)
40.62
MA10 (10日均线)
39.17
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 | 42.87 | 39.59 | 41.18 | +3.68% | 13,817 | 57,153,346 |
| 2024-06-27 | 40.3 | 41.68 | 39.64 | 39.72 | -2.02% | 10,514 | 42,981,579 |
| 2024-06-26 | 38.9 | 40.95 | 37.7 | 40.54 | +4.38% | 8,244 | 32,048,355 |
| 2024-06-25 | 39.51 | 41 | 38.13 | 38.84 | -2.66% | 10,072 | 39,617,953 |
| 2024-06-24 | 42.66 | 43.88 | 39.82 | 39.9 | -6.91% | 17,674 | 74,076,846 |
| 2024-06-21 | 41.01 | 42.98 | 39.03 | 42.86 | +3.78% | 19,355 | 80,341,705 |
| 2024-06-20 | 41.14 | 43.32 | 40.66 | 41.3 | +0.24% | 13,917 | 58,878,621 |
| 2024-06-19 | 42 | 42 | 40.57 | 41.2 | -0.96% | 7,909 | 32,485,463 |
| 2024-06-18 | 39.19 | 41.79 | 39.19 | 41.6 | +6.56% | 15,258 | 62,368,779 |
| 2024-06-17 | 38.71 | 39.46 | 38.25 | 39.04 | +1.24% | 6,773 | 26,412,349 |
| 2024-06-14 | 39.88 | 39.99 | 38 | 38.56 | -4.65% | 11,822 | 45,950,611 |
| 2024-06-13 | 37 | 43.69 | 36.68 | 40.44 | +9.3% | 17,055 | 68,452,296 |
| 2024-06-12 | 36.6 | 37.49 | 36.31 | 37 | +1.98% | 3,327 | 12,292,656 |
| 2024-06-11 | 35.5 | 36.45 | 34.58 | 36.28 | +2.17% | 3,025 | 10,801,460 |
| 2024-06-07 | 35.2 | 36.15 | 34.75 | 35.51 | +0.59% | 2,754 | 9,779,709 |
| 2024-06-06 | 37.07 | 37.3 | 34.64 | 35.3 | -5.41% | 6,371 | 22,798,691 |
| 2024-06-05 | 37.07 | 38.68 | 36.91 | 37.32 | +0.27% | 4,243 | 16,036,374 |
| 2024-06-04 | 38.87 | 38.87 | 36.3 | 37.22 | -3.9% | 7,816 | 28,920,998 |
| 2024-06-03 | 41.2 | 41.2 | 38.27 | 38.73 | -5.07% | 7,531 | 29,790,249 |
| 2024-05-31 | 39.89 | 41.23 | 39.31 | 40.8 | +2.64% | 8,181 | 33,114,704 |
| 2024-05-30 | 38.62 | 41 | 37.68 | 39.75 | +1.95% | 7,001 | 27,924,254 |
| 2024-05-29 | 39.19 | 40.8 | 38.6 | 38.99 | +1.09% | 3,305 | 13,022,605 |
| 2024-05-28 | 38.43 | 39.18 | 37.36 | 38.57 | +0.36% | 2,296 | 8,847,011 |
| 2024-05-27 | 38.83 | 38.83 | 37.1 | 38.43 | -0.49% | 3,576 | 13,527,089 |
| 2024-05-24 | 40.02 | 40.3 | 38.61 | 38.62 | -3.47% | 4,063 | 15,826,509 |
| 2024-05-23 | 40.01 | 40.85 | 39.78 | 40.01 | -0.69% | 4,979 | 20,044,647 |
| 2024-05-22 | 39.02 | 40.5 | 38.8 | 40.29 | +2.83% | 5,306 | 21,135,174 |
| 2024-05-21 | 39.79 | 39.79 | 38.9 | 39.18 | -1.24% | 3,738 | 14,654,802 |
| 2024-05-20 | 39.8 | 40.33 | 38.8 | 39.67 | +0.99% | 4,065 | 16,182,393 |
| 2024-05-17 | 38.9 | 40.15 | 38.44 | 39.28 | +2.29% | 4,711 | 18,575,425 |
| 2024-05-16 | 39.9 | 39.9 | 38.4 | 38.4 | -1.84% | 4,425 | 17,289,604 |
| 2024-05-15 | 39.51 | 40.88 | 38.8 | 39.12 | -1.06% | 3,913 | 15,607,202 |
| 2024-05-14 | 40.01 | 40.01 | 39.21 | 39.54 | +1.88% | 3,020 | 11,968,192 |
| 2024-05-13 | 39.51 | 39.51 | 38.35 | 38.81 | -2.98% | 3,859 | 14,962,677 |
| 2024-05-10 | 41.79 | 41.79 | 39.72 | 40 | -3.5% | 5,209 | 21,122,921 |
| 2024-05-09 | 41.5 | 41.9 | 41.21 | 41.45 | -0.12% | 4,285 | 17,787,559 |
| 2024-05-08 | 42 | 42.37 | 41.35 | 41.5 | -1.21% | 4,853 | 20,254,425 |
| 2024-05-07 | 41.36 | 42.99 | 40.9 | 42.01 | +1.99% | 8,353 | 35,111,302 |
| 2024-05-06 | 40.7 | 41.68 | 40.66 | 41.19 | +1.08% | 4,767 | 19,634,015 |
| 2024-04-30 | 40.74 | 42.3 | 39.91 | 40.75 | +0.37% | 5,235 | 21,450,483 |
| 2024-04-29 | 38.95 | 41.75 | 38.95 | 40.6 | +4.26% | 8,242 | 33,707,480 |
| 2024-04-26 | 38.01 | 39.86 | 38.01 | 38.94 | +1.22% | 5,774 | 22,547,405 |
| 2024-04-25 | 38.38 | 38.92 | 38.1 | 38.47 | -0.59% | 3,163 | 12,185,871 |
| 2024-04-24 | 37.71 | 39.01 | 37.71 | 38.7 | +1.84% | 3,911 | 15,124,204 |
| 2024-04-23 | 38.3 | 39 | 37.67 | 38 | -1.5% | 4,006 | 15,373,402 |
| 2024-04-22 | 37.05 | 38.85 | 36.33 | 38.58 | +3.02% | 5,622 | 21,341,104 |
| 2024-04-19 | 36.9 | 38.27 | 36.41 | 37.45 | +0.27% | 4,539 | 16,955,081 |
| 2024-04-18 | 36 | 38.2 | 35.51 | 37.35 | +3.63% | 7,095 | 26,318,520 |
| 2024-04-17 | 34.99 | 36.14 | 33.82 | 36.04 | +6.63% | 5,787 | 20,643,979 |
| 2024-04-16 | 35.6 | 35.85 | 33.46 | 33.8 | -5.59% | 6,397 | 21,711,495 |
| 2024-04-15 | 37.22 | 37.89 | 35.08 | 35.8 | -4.79% | 7,946 | 28,665,425 |
| 2024-04-12 | 38.85 | 39.28 | 37.46 | 37.6 | -3.29% | 5,876 | 22,449,540 |
| 2024-04-11 | 39.5 | 39.94 | 38.8 | 38.88 | -1.69% | 4,579 | 17,995,794 |
| 2024-04-10 | 41.22 | 41.23 | 38.61 | 39.55 | -4.05% | 6,313 | 25,072,329 |
| 2024-04-09 | 40.47 | 41.6 | 40.33 | 41.22 | +2.05% | 6,482 | 26,566,066 |
| 2024-04-08 | 42.81 | 42.87 | 40.1 | 40.39 | -5.39% | 9,829 | 40,255,356 |
| 2024-04-03 | 45 | 45 | 42.59 | 42.69 | -5.24% | 10,054 | 43,690,311 |
| 2024-04-02 | 47.38 | 47.4 | 44.72 | 45.05 | -4.7% | 13,406 | 61,408,934 |
| 2024-04-01 | 48.01 | 48.36 | 46.3 | 47.27 | -3.14% | 18,887 | 88,828,125 |
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：