股票概览
40.5
+1.25%
+0.5
39.57
开盘价
40.86
最高价
39.12
最低价
18,927
成交量
数据更新至: 2024-06-28
技术指标
42.05
MA5 (5日均线)
45.33
MA10 (10日均线)
44.07
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 | 40.86 | 39.12 | 40.5 | +1.25% | 18,927 | 76,271,414 |
| 2024-06-27 | 41.6 | 42.28 | 39.55 | 40 | -5.53% | 33,006 | 133,888,225 |
| 2024-06-26 | 43 | 43 | 41.19 | 42.34 | -0.12% | 21,125 | 89,087,078 |
| 2024-06-25 | 45.01 | 45.01 | 42.02 | 42.39 | -5.82% | 25,964 | 111,952,528 |
| 2024-06-24 | 46.16 | 47.14 | 44.8 | 45.01 | -3.62% | 18,802 | 86,206,907 |
| 2024-06-21 | 46.99 | 47.51 | 45.2 | 46.7 | -1.7% | 29,885 | 138,236,302 |
| 2024-06-20 | 46.81 | 48.75 | 46.64 | 47.51 | +1.06% | 36,570 | 174,136,518 |
| 2024-06-19 | 51 | 52 | 45.51 | 47.01 | -7.82% | 65,227 | 307,996,961 |
| 2024-06-18 | 50.9 | 52.2 | 49.26 | 51 | +0.29% | 32,044 | 161,826,728 |
| 2024-06-17 | 46.08 | 53.88 | 45.99 | 50.85 | +9.78% | 47,483 | 239,448,597 |
| 2024-06-14 | 46.1 | 48.33 | 45.81 | 46.32 | -1.4% | 37,514 | 176,412,933 |
| 2024-06-13 | 44.97 | 51 | 44.2 | 46.98 | +8.25% | 53,184 | 252,814,972 |
| 2024-06-12 | 43.8 | 43.8 | 42.36 | 43.4 | -0.62% | 12,943 | 55,894,391 |
| 2024-06-11 | 40.4 | 44.3 | 39.84 | 43.67 | +8.09% | 25,773 | 110,514,719 |
| 2024-06-07 | 41.6 | 41.66 | 39.33 | 40.4 | -1.87% | 15,493 | 62,270,576 |
| 2024-06-06 | 41.25 | 42.47 | 40.89 | 41.17 | -0.19% | 15,427 | 64,389,764 |
| 2024-06-05 | 40.76 | 43.3 | 40.51 | 41.25 | +0.22% | 15,369 | 64,473,386 |
| 2024-06-04 | 42 | 42.27 | 40.8 | 41.16 | -1.77% | 14,881 | 61,471,031 |
| 2024-06-03 | 42.33 | 43.78 | 41.11 | 41.9 | 0% | 31,240 | 132,435,261 |
| 2024-05-31 | 39.7 | 42.35 | 39.1 | 41.9 | +5.49% | 28,834 | 119,052,086 |
| 2024-05-30 | 39.26 | 40.43 | 38.3 | 39.72 | +1.43% | 16,935 | 66,799,255 |
| 2024-05-29 | 39.95 | 40.5 | 38.8 | 39.16 | -2.64% | 18,405 | 72,679,157 |
| 2024-05-28 | 41.52 | 41.77 | 39.9 | 40.22 | -3.83% | 26,172 | 106,361,986 |
| 2024-05-27 | 39.16 | 42.4 | 38.33 | 41.82 | +4.03% | 40,773 | 164,054,178 |
| 2024-05-24 | 43.8 | 43.8 | 40 | 40.2 | -0.12% | 63,688 | 266,814,190 |
| 2024-05-23 | 37.85 | 40.47 | 37.02 | 40.25 | +9.38% | 42,008 | 163,973,209 |
| 2024-05-22 | 35.93 | 37.08 | 35.66 | 36.8 | +1.43% | 13,209 | 48,257,690 |
| 2024-05-21 | 36.7 | 37.2 | 35.6 | 36.28 | -1.57% | 16,326 | 59,028,699 |
| 2024-05-20 | 36.75 | 37.8 | 36.22 | 36.86 | +1.38% | 20,408 | 75,539,867 |
| 2024-05-17 | 35.97 | 36.47 | 35 | 36.36 | +1.71% | 14,154 | 50,735,186 |
| 2024-05-16 | 34.02 | 36.88 | 34.02 | 35.75 | +5.77% | 27,936 | 99,748,469 |
| 2024-05-15 | 32.91 | 35.13 | 32.32 | 33.8 | +2.7% | 24,118 | 82,331,672 |
| 2024-05-14 | 33.81 | 34.14 | 32.71 | 32.91 | -0.87% | 19,880 | 65,997,980 |
| 2024-05-13 | 35.23 | 35.46 | 32.85 | 33.2 | -5.79% | 44,729 | 150,052,318 |
| 2024-05-10 | 38.82 | 38.82 | 34.78 | 35.24 | -8.94% | 37,696 | 136,523,553 |
| 2024-05-09 | 39.03 | 39.2 | 38.2 | 38.7 | 0% | 12,156 | 46,959,732 |
| 2024-05-08 | 39.5 | 40.05 | 38.6 | 38.7 | -2.93% | 12,479 | 48,888,519 |
| 2024-05-07 | 38.19 | 40.5 | 37.81 | 39.87 | +4.65% | 22,676 | 89,550,700 |
| 2024-05-06 | 38.9 | 39.1 | 37.25 | 38.1 | -0.65% | 18,694 | 71,288,631 |
| 2024-04-30 | 39.27 | 39.27 | 37.5 | 38.35 | -1.64% | 17,563 | 67,010,981 |
| 2024-04-29 | 37.17 | 39.44 | 37.05 | 38.99 | +5.26% | 31,111 | 120,020,339 |
| 2024-04-26 | 34.9 | 38.03 | 34.9 | 37.04 | +5.2% | 32,448 | 120,087,955 |
| 2024-04-25 | 31.3 | 35.79 | 31.3 | 35.21 | +6.86% | 45,445 | 156,509,250 |
| 2024-04-24 | 31.5 | 33.18 | 30.61 | 32.95 | +6.12% | 25,317 | 81,326,413 |
| 2024-04-23 | 30.59 | 31.17 | 30.24 | 31.05 | +1.4% | 9,812 | 30,228,743 |
| 2024-04-22 | 29.75 | 31.1 | 29.13 | 30.62 | +0.72% | 15,954 | 48,307,527 |
| 2024-04-19 | 31 | 31.54 | 30.25 | 30.4 | -3.68% | 13,072 | 39,958,960 |
| 2024-04-18 | 31.9 | 32.57 | 31.12 | 31.56 | -2.44% | 19,931 | 63,456,282 |
| 2024-04-17 | 29.94 | 32.46 | 29.8 | 32.35 | +10.03% | 29,490 | 93,287,141 |
| 2024-04-16 | 31 | 31.42 | 29.3 | 29.4 | -6.01% | 20,435 | 61,250,967 |
| 2024-04-15 | 32.49 | 32.95 | 30.53 | 31.28 | -3.61% | 21,738 | 68,810,843 |
| 2024-04-12 | 32.7 | 33.3 | 32.28 | 32.45 | -0.76% | 15,105 | 49,525,879 |
| 2024-04-11 | 33.48 | 34 | 32.51 | 32.7 | -2.33% | 21,468 | 71,201,280 |
| 2024-04-10 | 34.28 | 34.35 | 33.03 | 33.48 | -2.73% | 11,641 | 39,079,089 |
| 2024-04-09 | 35.16 | 35.34 | 33.91 | 34.42 | -2.1% | 17,564 | 60,459,169 |
| 2024-04-08 | 35.55 | 36.44 | 35.16 | 35.16 | -1.62% | 13,625 | 48,680,872 |
| 2024-04-03 | 36.99 | 37.07 | 35.65 | 35.74 | -3.8% | 13,651 | 49,340,585 |
| 2024-04-02 | 37.35 | 37.43 | 36.24 | 37.15 | -0.3% | 13,824 | 50,928,598 |
| 2024-04-01 | 37.9 | 39.11 | 37.1 | 37.26 | -2.26% | 21,705 | 82,177,065 |
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：