股票概览
39.09
-1.44%
-0.57
39.57
开盘价
40.6
最高价
39
最低价
17,240
成交量
数据更新至: 2024-06-28
技术指标
40.24
MA5 (5日均线)
42.37
MA10 (10日均线)
42.91
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 | 39.57 | 40.6 | 39 | 39.09 | -1.44% | 17,240 | 68,757,572 |
| 2024-06-27 | 41 | 41.08 | 39.64 | 39.66 | -4.11% | 15,652 | 63,092,301 |
| 2024-06-26 | 40.75 | 41.36 | 39.86 | 41.36 | +2% | 15,807 | 64,314,146 |
| 2024-06-25 | 40.5 | 41.44 | 39.64 | 40.55 | 0% | 25,878 | 104,836,663 |
| 2024-06-24 | 43.39 | 44.19 | 40.55 | 40.55 | -7.82% | 32,641 | 137,303,123 |
| 2024-06-21 | 44 | 44.31 | 43.03 | 43.99 | -2.16% | 24,548 | 107,262,753 |
| 2024-06-20 | 44.1 | 46.95 | 44.01 | 44.96 | +1.19% | 41,734 | 191,337,775 |
| 2024-06-19 | 44.22 | 44.95 | 43.04 | 44.43 | +0.7% | 26,983 | 118,717,599 |
| 2024-06-18 | 44.95 | 45.41 | 43.7 | 44.12 | -2% | 25,449 | 113,103,160 |
| 2024-06-17 | 44.71 | 45.52 | 44.14 | 45.02 | -0.46% | 20,131 | 90,391,336 |
| 2024-06-14 | 45.44 | 45.98 | 43.91 | 45.23 | -1.59% | 30,608 | 137,091,923 |
| 2024-06-13 | 44.95 | 47.98 | 44.72 | 45.96 | +2.82% | 50,948 | 236,873,382 |
| 2024-06-12 | 44.81 | 45.81 | 44.5 | 44.7 | -1.35% | 30,422 | 136,949,431 |
| 2024-06-11 | 42.33 | 45.68 | 42 | 45.31 | +7.12% | 45,132 | 199,219,514 |
| 2024-06-07 | 42.54 | 43.77 | 41.36 | 42.3 | -1.21% | 29,395 | 125,158,637 |
| 2024-06-06 | 42.96 | 43.98 | 42.2 | 42.82 | +1.25% | 38,331 | 165,312,999 |
| 2024-06-05 | 41.3 | 44 | 41.1 | 42.29 | +1.68% | 37,818 | 162,249,584 |
| 2024-06-04 | 42.61 | 42.61 | 40.61 | 41.59 | -2.6% | 26,310 | 108,667,770 |
| 2024-06-03 | 41.66 | 43.5 | 41.66 | 42.7 | +2.59% | 30,759 | 131,363,232 |
| 2024-05-31 | 41.5 | 42.33 | 41.12 | 41.62 | -0.19% | 24,904 | 103,846,109 |
| 2024-05-30 | 40.14 | 42.16 | 39.11 | 41.7 | +3.83% | 35,335 | 145,654,686 |
| 2024-05-29 | 41.56 | 42.1 | 39.76 | 40.16 | -5.19% | 42,209 | 172,851,519 |
| 2024-05-28 | 41.63 | 44.82 | 41.63 | 42.36 | +0.36% | 37,191 | 160,965,532 |
| 2024-05-27 | 37.46 | 42.99 | 36.5 | 42.21 | +12.68% | 29,712 | 120,912,240 |
| 2024-05-24 | 39.69 | 39.7 | 37.25 | 37.46 | -5.9% | 12,726 | 48,820,524 |
| 2024-05-23 | 39.28 | 40.18 | 38.7 | 39.81 | +1.17% | 13,505 | 53,441,421 |
| 2024-05-22 | 39.13 | 39.6 | 38.93 | 39.35 | +0.72% | 7,920 | 31,074,464 |
| 2024-05-21 | 39 | 39.36 | 38.51 | 39.07 | +0.13% | 7,009 | 27,252,640 |
| 2024-05-20 | 39.01 | 40 | 38.83 | 39.02 | -0.66% | 7,687 | 30,185,206 |
| 2024-05-17 | 38.35 | 39.3 | 37.9 | 39.28 | +2.16% | 10,246 | 39,620,495 |
| 2024-05-16 | 39.06 | 39.27 | 38.3 | 38.45 | -0.72% | 9,283 | 36,067,779 |
| 2024-05-15 | 39.16 | 40.29 | 38.71 | 38.73 | -1.25% | 7,222 | 28,416,328 |
| 2024-05-14 | 39.25 | 39.95 | 39.1 | 39.22 | +0.05% | 6,414 | 25,288,903 |
| 2024-05-13 | 40.51 | 40.95 | 39.11 | 39.2 | -4.02% | 9,468 | 37,743,879 |
| 2024-05-10 | 42.69 | 42.69 | 40.6 | 40.84 | -4.33% | 8,709 | 35,963,430 |
| 2024-05-09 | 41.7 | 43.09 | 41.33 | 42.69 | +3.07% | 8,743 | 37,250,250 |
| 2024-05-08 | 42.89 | 42.89 | 41.2 | 41.42 | -2.72% | 7,632 | 31,961,987 |
| 2024-05-07 | 43.3 | 43.39 | 42.51 | 42.58 | -1.75% | 8,117 | 34,780,257 |
| 2024-05-06 | 43.01 | 43.7 | 42.92 | 43.34 | +1.48% | 6,253 | 27,092,140 |
| 2024-04-30 | 43.65 | 43.9 | 42.33 | 42.71 | -2.76% | 8,757 | 37,593,542 |
| 2024-04-29 | 43.28 | 44.43 | 43 | 43.92 | +1.48% | 11,068 | 48,471,710 |
| 2024-04-26 | 42.1 | 43.65 | 42.07 | 43.28 | +2.2% | 8,942 | 38,559,092 |
| 2024-04-25 | 42 | 42.98 | 41.72 | 42.35 | +0.43% | 9,873 | 41,984,150 |
| 2024-04-24 | 40.76 | 42.28 | 40.31 | 42.17 | +3.82% | 12,226 | 50,780,212 |
| 2024-04-23 | 40.05 | 40.97 | 39.97 | 40.62 | +1.78% | 6,370 | 25,857,274 |
| 2024-04-22 | 39 | 40.69 | 38 | 39.91 | +1.79% | 8,754 | 34,665,127 |
| 2024-04-19 | 40.8 | 40.8 | 38.98 | 39.21 | -4.25% | 10,638 | 42,344,415 |
| 2024-04-18 | 41.35 | 42.19 | 40.94 | 40.95 | -1.94% | 9,624 | 39,970,457 |
| 2024-04-17 | 39.58 | 41.99 | 39.58 | 41.76 | +7.19% | 16,493 | 67,545,794 |
| 2024-04-16 | 42.06 | 42.71 | 38.69 | 38.96 | -8.89% | 16,034 | 64,176,144 |
| 2024-04-15 | 42.43 | 44.2 | 42.3 | 42.76 | +0.94% | 13,193 | 57,077,958 |
| 2024-04-12 | 42.67 | 43.77 | 42.36 | 42.36 | -0.61% | 4,507 | 19,366,066 |
| 2024-04-11 | 42.52 | 44.18 | 42.05 | 42.62 | +0.5% | 7,104 | 30,660,558 |
| 2024-04-10 | 44 | 44 | 42.08 | 42.41 | -3.55% | 7,950 | 33,960,014 |
| 2024-04-09 | 44 | 44.89 | 43.81 | 43.97 | +0.37% | 7,466 | 32,955,283 |
| 2024-04-08 | 44.77 | 45.21 | 43.31 | 43.81 | -1.73% | 10,918 | 48,056,482 |
| 2024-04-03 | 45.31 | 46.38 | 43.75 | 44.58 | -1.61% | 11,327 | 50,983,659 |
| 2024-04-02 | 46.12 | 46.15 | 44.85 | 45.31 | -1.69% | 6,774 | 30,707,136 |
| 2024-04-01 | 46 | 46.49 | 45.11 | 46.09 | +0.5% | 12,811 | 58,823,893 |
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：