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)
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 | 39.57 | 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 |
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：