股票概览
40.8
+1.19%
+0.48
40.3
开盘价
41.68
最高价
40.19
最低价
2,066
成交量
数据更新至: 2024-06-28
技术指标
40.85
MA5 (5日均线)
42.43
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 | 40.3 | 41.68 | 40.19 | 40.8 | +1.19% | 2,066 | 8,496,555 |
| 2024-06-27 | 41.26 | 41.5 | 40.1 | 40.32 | -2.73% | 2,496 | 10,212,837 |
| 2024-06-26 | 40.43 | 41.49 | 39.8 | 41.45 | +2.22% | 2,376 | 9,672,329 |
| 2024-06-25 | 41.11 | 41.69 | 40.17 | 40.55 | -1.46% | 3,416 | 13,941,426 |
| 2024-06-24 | 43.55 | 43.57 | 41.05 | 41.15 | -6.43% | 8,177 | 34,146,431 |
| 2024-06-21 | 45.41 | 46.46 | 43.88 | 43.98 | -2.57% | 10,317 | 46,361,515 |
| 2024-06-20 | 43.02 | 45.96 | 42.2 | 45.14 | +4.95% | 11,641 | 51,635,369 |
| 2024-06-19 | 44.8 | 44.8 | 43 | 43.01 | -3.15% | 3,813 | 16,616,889 |
| 2024-06-18 | 43.48 | 44.97 | 43.42 | 44.41 | +2.14% | 3,803 | 16,863,804 |
| 2024-06-17 | 43.75 | 44 | 43.12 | 43.48 | -0.07% | 2,976 | 12,982,551 |
| 2024-06-14 | 44.96 | 44.96 | 43.21 | 43.51 | -3.25% | 5,764 | 25,189,021 |
| 2024-06-13 | 43.99 | 45.5 | 43.3 | 44.97 | +1.4% | 8,759 | 38,932,692 |
| 2024-06-12 | 44 | 45 | 43.8 | 44.35 | +0.66% | 8,115 | 35,946,899 |
| 2024-06-11 | 44.77 | 45 | 43.08 | 44.06 | -1.78% | 7,412 | 32,529,308 |
| 2024-06-07 | 45.6 | 45.68 | 44 | 44.86 | -1.62% | 7,062 | 31,628,727 |
| 2024-06-06 | 47.68 | 47.7 | 44.51 | 45.6 | -5.1% | 13,552 | 61,546,957 |
| 2024-06-05 | 54.08 | 54.08 | 47.01 | 48.05 | -11.15% | 26,281 | 129,005,470 |
| 2024-06-04 | 52.6 | 56.01 | 51.2 | 54.08 | +2.13% | 17,652 | 95,072,052 |
| 2024-06-03 | 51.3 | 54.17 | 51.2 | 52.95 | +1.53% | 13,710 | 72,171,656 |
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：