股票概览
40.54
-0.39%
-0.16
40.71
开盘价
41.88
最高价
39.88
最低价
35,627
成交量
数据更新至: 2024-06-28
技术指标
42.73
MA5 (5日均线)
44.78
MA10 (10日均线)
40.43
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 | 40.71 | 41.88 | 39.88 | 40.54 | -0.39% | 35,627 | 146,049,539 |
| 2024-06-27 | 43.48 | 44.1 | 40.6 | 40.7 | -7.75% | 40,773 | 172,608,825 |
| 2024-06-26 | 44.05 | 44.9 | 41.8 | 44.12 | -1.8% | 43,467 | 187,632,909 |
| 2024-06-25 | 44.64 | 45.61 | 42.9 | 44.93 | +3.6% | 45,734 | 202,338,786 |
| 2024-06-24 | 44.44 | 46.99 | 42.32 | 43.37 | -2.78% | 55,451 | 248,892,841 |
| 2024-06-21 | 47.02 | 48.58 | 44.1 | 44.61 | -13.46% | 71,664 | 331,398,725 |
| 2024-06-20 | 48.69 | 58.87 | 48.69 | 51.55 | +1.86% | 107,509 | 574,129,907 |
| 2024-06-19 | 42.44 | 53.1 | 40.7 | 50.61 | +14.37% | 97,596 | 455,183,256 |
| 2024-06-18 | 43 | 47.44 | 42.2 | 44.25 | +2.67% | 65,936 | 293,628,773 |
| 2024-06-17 | 44 | 44 | 40.49 | 43.1 | -4.86% | 68,455 | 288,946,063 |
| 2024-06-14 | 50.6 | 50.6 | 43.53 | 45.3 | +7.42% | 98,437 | 478,088,655 |
| 2024-06-13 | 36.99 | 42.17 | 36.99 | 42.17 | +20.01% | 33,969 | 137,207,067 |
| 2024-06-12 | 34.88 | 35.71 | 34.41 | 35.14 | -0.31% | 21,825 | 76,463,649 |
| 2024-06-11 | 33 | 35.3 | 32.66 | 35.25 | +5.32% | 26,817 | 92,232,122 |
| 2024-06-07 | 32.2 | 34.3 | 31.61 | 33.47 | +3.94% | 26,651 | 88,552,466 |
| 2024-06-06 | 32.22 | 34.13 | 31.9 | 32.2 | -2.34% | 24,730 | 81,772,942 |
| 2024-06-05 | 33.67 | 34.9 | 32.84 | 32.97 | -1.67% | 12,848 | 43,382,551 |
| 2024-06-04 | 34.9 | 34.9 | 33.03 | 33.53 | -4.15% | 16,681 | 55,884,188 |
| 2024-06-03 | 35.9 | 36.58 | 34.67 | 34.98 | -2.54% | 20,876 | 74,312,439 |
| 2024-05-31 | 37.33 | 38.12 | 35.5 | 35.89 | -5.18% | 23,676 | 87,085,032 |
| 2024-05-30 | 36.42 | 38.74 | 35.5 | 37.85 | +1.94% | 28,460 | 105,493,141 |
| 2024-05-29 | 35.5 | 37.94 | 35.49 | 37.13 | +3.43% | 25,234 | 92,466,062 |
| 2024-05-28 | 37.11 | 39.66 | 35.8 | 35.9 | -4.14% | 32,218 | 120,660,268 |
| 2024-05-27 | 34.11 | 39.88 | 32.53 | 37.45 | +9.57% | 31,312 | 111,671,737 |
| 2024-05-24 | 33.13 | 35.26 | 31.82 | 34.18 | +3.42% | 24,708 | 82,878,597 |
| 2024-05-23 | 32.48 | 34 | 32.23 | 33.05 | +0.49% | 14,348 | 47,823,391 |
| 2024-05-22 | 32.8 | 32.98 | 32 | 32.89 | +2.21% | 9,892 | 32,247,900 |
| 2024-05-21 | 32.6 | 33.3 | 31.61 | 32.18 | -0.83% | 10,708 | 34,839,652 |
| 2024-05-20 | 31.57 | 32.95 | 31.1 | 32.45 | +3.28% | 16,030 | 51,714,156 |
| 2024-05-17 | 29.85 | 31.6 | 29.5 | 31.42 | +4.84% | 12,962 | 39,929,677 |
| 2024-05-16 | 29.84 | 30.49 | 29.61 | 29.97 | +1.63% | 8,439 | 25,394,518 |
| 2024-05-15 | 29.26 | 30.7 | 28.57 | 29.49 | +0.75% | 13,698 | 40,713,079 |
| 2024-05-14 | 29.1 | 29.79 | 28.95 | 29.27 | +1.07% | 10,586 | 30,929,661 |
| 2024-05-13 | 30.9 | 31 | 28.88 | 28.96 | -7.15% | 19,578 | 57,703,341 |
| 2024-05-10 | 33.46 | 33.71 | 30.98 | 31.19 | -6.64% | 12,825 | 40,691,044 |
| 2024-05-09 | 33.48 | 33.85 | 32.9 | 33.41 | +0.72% | 5,924 | 19,849,014 |
| 2024-05-08 | 34.09 | 34.09 | 32.76 | 33.17 | -2.76% | 7,457 | 24,811,249 |
| 2024-05-07 | 34.47 | 34.88 | 33.89 | 34.11 | -1.87% | 7,478 | 25,600,522 |
| 2024-05-06 | 34.52 | 35.2 | 34.21 | 34.76 | +2.54% | 9,966 | 34,630,698 |
| 2024-04-30 | 33.98 | 34.96 | 33.4 | 33.9 | -0.67% | 12,218 | 41,573,733 |
| 2024-04-29 | 31.5 | 34.8 | 31.5 | 34.13 | +9.22% | 18,648 | 62,021,590 |
| 2024-04-26 | 30.67 | 31.44 | 30.1 | 31.25 | +1.89% | 9,947 | 30,812,550 |
| 2024-04-25 | 30.5 | 30.97 | 30.14 | 30.67 | +0.56% | 6,316 | 19,366,593 |
| 2024-04-24 | 29.3 | 30.75 | 29.11 | 30.5 | +4.96% | 10,968 | 33,045,065 |
| 2024-04-23 | 28.98 | 29.48 | 28.71 | 29.06 | +1.29% | 7,209 | 20,993,220 |
| 2024-04-22 | 28.5 | 28.7 | 27.17 | 28.69 | +0.31% | 11,324 | 31,885,294 |
| 2024-04-19 | 29.32 | 29.6 | 28.21 | 28.6 | -3.64% | 13,606 | 39,106,657 |
| 2024-04-18 | 30.22 | 30.5 | 29.27 | 29.68 | -2.24% | 11,500 | 34,397,879 |
| 2024-04-17 | 28.6 | 30.47 | 28.6 | 30.36 | +7.2% | 14,509 | 43,255,446 |
| 2024-04-16 | 30.94 | 31 | 28.04 | 28.32 | -9.23% | 10,830 | 31,364,803 |
| 2024-04-15 | 33.38 | 34.17 | 30.6 | 31.2 | -7.42% | 12,177 | 39,091,902 |
| 2024-04-12 | 32.05 | 33.92 | 32.05 | 33.7 | +5.31% | 13,389 | 44,489,834 |
| 2024-04-11 | 32.44 | 33.14 | 32 | 32 | -1.84% | 5,450 | 17,760,267 |
| 2024-04-10 | 34.1 | 34.1 | 32.1 | 32.6 | -4.4% | 5,673 | 18,616,991 |
| 2024-04-09 | 33.47 | 34.25 | 32.95 | 34.1 | +1.79% | 5,256 | 17,729,846 |
| 2024-04-08 | 35.5 | 35.5 | 33.5 | 33.5 | -4.59% | 7,234 | 24,666,546 |
| 2024-04-03 | 36.48 | 36.78 | 34.97 | 35.11 | -2.96% | 9,602 | 34,295,153 |
| 2024-04-02 | 37.25 | 37.25 | 35.85 | 36.18 | -2.82% | 8,474 | 30,729,992 |
| 2024-04-01 | 37.2 | 37.69 | 36.68 | 37.23 | +1.06% | 9,303 | 34,450,952 |
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：