股票概览
40.4
-0.98%
-0.4
40.81
开盘价
42.05
最高价
39.95
最低价
2,848,384
成交量
数据更新至: 2024-12-31
技术指标
40.07
MA5 (5日均线)
38.31
MA10 (10日均线)
34.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 40.81 | 42.05 | 39.95 | 40.4 | -0.98% | 2,848,384 | 11,668,303,970 |
| 2024-12-30 | 40.88 | 42.1 | 40.06 | 40.8 | +1.8% | 2,774,037 | 11,489,120,449 |
| 2024-12-27 | 40.8 | 40.99 | 39.81 | 40.08 | -2.22% | 2,460,934 | 9,925,364,050 |
| 2024-12-26 | 37.95 | 41.62 | 37.66 | 40.99 | +7.61% | 3,464,332 | 13,917,196,375 |
| 2024-12-25 | 36.5 | 39.12 | 36.42 | 38.09 | +3.48% | 3,415,517 | 13,016,279,761 |
| 2024-12-24 | 36.66 | 37.39 | 35.8 | 36.81 | +1.83% | 2,433,445 | 8,891,881,047 |
| 2024-12-23 | 38.15 | 38.47 | 35.91 | 36.15 | -3.29% | 2,929,980 | 10,788,069,340 |
| 2024-12-20 | 36.8 | 37.96 | 36.38 | 37.38 | -1.11% | 3,995,630 | 14,816,285,391 |
| 2024-12-19 | 34.87 | 38.02 | 34.87 | 37.8 | +9.38% | 6,040,314 | 22,240,849,857 |
| 2024-12-18 | 32.49 | 35.62 | 32.11 | 34.56 | +4.22% | 4,320,620 | 14,652,219,646 |
| 2024-12-17 | 33 | 34.49 | 32.97 | 33.16 | +5.77% | 4,936,477 | 16,727,885,875 |
| 2024-12-16 | 30.58 | 31.38 | 30.56 | 31.35 | +2.62% | 1,101,096 | 3,426,348,119 |
| 2024-12-13 | 30.98 | 31.06 | 30.5 | 30.55 | -2.33% | 731,001 | 2,246,666,670 |
| 2024-12-12 | 31.16 | 31.3 | 30.89 | 31.28 | +0.42% | 607,592 | 1,891,577,928 |
| 2024-12-11 | 31.13 | 31.28 | 30.88 | 31.15 | +0.06% | 552,632 | 1,718,481,762 |
| 2024-12-10 | 32.14 | 32.14 | 31.06 | 31.13 | +0.23% | 974,733 | 3,074,385,154 |
| 2024-12-09 | 31.2 | 31.55 | 30.81 | 31.06 | -0.77% | 578,617 | 1,803,071,912 |
| 2024-12-06 | 30.86 | 31.42 | 30.78 | 31.3 | +1.72% | 746,902 | 2,325,147,586 |
| 2024-12-05 | 30.6 | 30.95 | 30.55 | 30.77 | -0.06% | 451,353 | 1,388,905,952 |
| 2024-12-04 | 31.1 | 31.35 | 30.59 | 30.79 | -1.12% | 670,180 | 2,070,109,910 |
| 2024-12-03 | 31.55 | 31.57 | 30.8 | 31.14 | -1.46% | 744,615 | 2,321,241,743 |
| 2024-12-02 | 31.16 | 31.6 | 31.03 | 31.6 | +1.41% | 846,871 | 2,654,529,531 |
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：