股票概览
42.43
+0.69%
+0.29
42.18
开盘价
43.16
最高价
41.75
最低价
5,026
成交量
数据更新至: 2024-06-28
技术指标
42.81
MA5 (5日均线)
44.87
MA10 (10日均线)
43.95
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 | 42.18 | 43.16 | 41.75 | 42.43 | +0.69% | 5,026 | 21,430,377 |
| 2024-06-27 | 43.5 | 43.59 | 41.86 | 42.14 | -2.84% | 6,486 | 27,477,383 |
| 2024-06-26 | 43 | 43.49 | 42.58 | 43.37 | +1% | 4,244 | 18,280,401 |
| 2024-06-25 | 43.15 | 43.57 | 42.16 | 42.94 | -0.51% | 6,697 | 28,782,548 |
| 2024-06-24 | 46.2 | 46.9 | 42.8 | 43.16 | -7.78% | 16,302 | 72,096,777 |
| 2024-06-21 | 46.29 | 47.37 | 46.15 | 46.8 | +0.78% | 5,244 | 24,568,767 |
| 2024-06-20 | 46.47 | 47.66 | 46.23 | 46.44 | -0.77% | 6,417 | 30,039,827 |
| 2024-06-19 | 46.21 | 47.98 | 46.05 | 46.8 | +0.26% | 8,251 | 38,868,856 |
| 2024-06-18 | 47.65 | 47.86 | 46.47 | 46.68 | -2.57% | 8,586 | 40,282,925 |
| 2024-06-17 | 46.73 | 48.55 | 46.03 | 47.91 | +2.31% | 15,639 | 74,447,516 |
| 2024-06-14 | 43.48 | 47.35 | 43.42 | 46.83 | +7.53% | 22,932 | 105,041,716 |
| 2024-06-13 | 43.35 | 43.6 | 42.75 | 43.55 | +0.53% | 5,919 | 25,529,034 |
| 2024-06-12 | 42.07 | 43.63 | 41.76 | 43.32 | +2.17% | 7,336 | 31,553,676 |
| 2024-06-11 | 42.65 | 42.87 | 41.1 | 42.4 | -1.12% | 10,536 | 43,868,302 |
| 2024-06-07 | 41.14 | 43.05 | 41 | 42.88 | +4.46% | 10,012 | 42,154,891 |
| 2024-06-06 | 42.58 | 42.81 | 40.91 | 41.05 | -3.66% | 9,054 | 37,613,629 |
| 2024-06-05 | 41.88 | 43.19 | 41.88 | 42.61 | +0.52% | 9,770 | 41,782,579 |
| 2024-06-04 | 42.13 | 42.81 | 41.09 | 42.39 | +0.21% | 10,197 | 42,796,263 |
| 2024-06-03 | 43.19 | 43.66 | 40.96 | 42.3 | -1.56% | 15,536 | 65,641,243 |
| 2024-05-31 | 41.59 | 43.21 | 41.16 | 42.97 | +4.07% | 16,278 | 69,122,710 |
| 2024-05-30 | 41.25 | 41.84 | 40.11 | 41.29 | +0.1% | 7,430 | 30,609,518 |
| 2024-05-29 | 40.36 | 41.59 | 40.24 | 41.25 | +0.59% | 3,308 | 13,633,123 |
| 2024-05-28 | 41.4 | 41.43 | 40.5 | 41.01 | -0.7% | 4,524 | 18,462,335 |
| 2024-05-27 | 41.01 | 41.5 | 40.53 | 41.3 | +0.71% | 5,876 | 24,056,547 |
| 2024-05-24 | 42.01 | 42.38 | 41 | 41.01 | -2.66% | 7,260 | 30,187,290 |
| 2024-05-23 | 42 | 42.82 | 41.77 | 42.13 | +0.29% | 8,223 | 34,806,844 |
| 2024-05-22 | 42.9 | 43.16 | 41.59 | 42.01 | -2.1% | 8,390 | 35,349,213 |
| 2024-05-21 | 44.21 | 44.28 | 42.85 | 42.91 | -2.01% | 6,066 | 26,245,192 |
| 2024-05-20 | 41.89 | 44.27 | 41.86 | 43.79 | +4.26% | 15,672 | 67,656,253 |
| 2024-05-17 | 43.5 | 43.72 | 41.03 | 42 | -4.11% | 12,465 | 53,051,680 |
| 2024-05-16 | 44.15 | 44.2 | 43.2 | 43.8 | -0.93% | 8,113 | 35,431,965 |
| 2024-05-15 | 44.31 | 44.79 | 43.67 | 44.21 | -0.41% | 8,141 | 35,998,046 |
| 2024-05-14 | 43.62 | 44.39 | 43.46 | 44.39 | +0.66% | 8,204 | 36,048,316 |
| 2024-05-13 | 44.95 | 44.95 | 43.5 | 44.1 | -3.18% | 12,669 | 55,904,430 |
| 2024-05-10 | 46.82 | 46.9 | 44.83 | 45.55 | -2.23% | 11,330 | 51,586,210 |
| 2024-05-09 | 46.24 | 47.34 | 45.74 | 46.59 | +0.76% | 10,973 | 51,343,877 |
| 2024-05-08 | 45 | 46.7 | 44.84 | 46.24 | +2.62% | 19,244 | 88,313,707 |
| 2024-05-07 | 44.42 | 45.23 | 44.42 | 45.06 | +0.99% | 12,234 | 54,869,648 |
| 2024-05-06 | 44.91 | 45.98 | 44.22 | 44.62 | -0.84% | 26,083 | 118,070,660 |
| 2024-04-30 | 47.18 | 47.57 | 44.97 | 45 | -5.62% | 29,053 | 133,080,563 |
| 2024-04-29 | 47.63 | 48.5 | 46 | 47.68 | +0.1% | 17,654 | 83,484,608 |
| 2024-04-26 | 45.24 | 48.33 | 44.82 | 47.63 | +5.87% | 19,130 | 89,433,626 |
| 2024-04-25 | 45.5 | 45.75 | 44.6 | 44.99 | -0.66% | 8,510 | 38,522,866 |
| 2024-04-24 | 45.5 | 46.1 | 44.68 | 45.29 | -0.46% | 8,837 | 40,027,954 |
| 2024-04-23 | 44.8 | 46.06 | 44.04 | 45.5 | +1% | 14,898 | 67,304,487 |
| 2024-04-22 | 47.92 | 49.78 | 42.66 | 45.05 | -5.71% | 33,290 | 152,275,241 |
| 2024-04-19 | 47.57 | 47.96 | 46.16 | 47.78 | +0.27% | 8,227 | 38,980,103 |
| 2024-04-18 | 47.7 | 48.48 | 46.64 | 47.65 | +0.32% | 8,523 | 40,645,780 |
| 2024-04-17 | 46.3 | 48.78 | 46.3 | 47.5 | +3.28% | 14,026 | 66,780,179 |
| 2024-04-16 | 50.7 | 50.9 | 45.65 | 45.99 | -8.02% | 16,670 | 78,620,777 |
| 2024-04-15 | 49.99 | 51.99 | 48.9 | 50 | +0.7% | 16,636 | 83,851,812 |
| 2024-04-12 | 49.55 | 50.13 | 49.34 | 49.65 | -0.36% | 8,108 | 40,319,822 |
| 2024-04-11 | 49.78 | 50.3 | 48.5 | 49.83 | +0.06% | 10,335 | 50,972,616 |
| 2024-04-10 | 51.5 | 51.5 | 48.98 | 49.8 | -2.01% | 12,856 | 64,294,711 |
| 2024-04-09 | 51 | 51.05 | 50.1 | 50.82 | +0.24% | 8,376 | 42,352,328 |
| 2024-04-08 | 51.31 | 52.45 | 50.56 | 50.7 | -2.1% | 8,312 | 42,431,948 |
| 2024-04-03 | 52.43 | 52.97 | 51.36 | 51.79 | -1.24% | 7,902 | 41,080,380 |
| 2024-04-02 | 51.05 | 52.95 | 51.05 | 52.44 | +2.26% | 15,592 | 81,721,065 |
| 2024-04-01 | 51.49 | 51.98 | 50.49 | 51.28 | -0.56% | 10,217 | 52,367,626 |
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：