股票概览
38.1
-3.93%
-1.56
39.66
开盘价
39.86
最高价
38.08
最低价
34,034
成交量
数据更新至: 2024-12-31
技术指标
39.58
MA5 (5日均线)
40.58
MA10 (10日均线)
42.82
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 | 39.66 | 39.86 | 38.08 | 38.1 | -3.93% | 34,034 | 131,365,228 |
| 2024-12-30 | 40 | 40.48 | 39.37 | 39.66 | -1.51% | 23,294 | 92,814,543 |
| 2024-12-27 | 41.3 | 41.48 | 40.06 | 40.27 | -0.07% | 26,981 | 109,567,089 |
| 2024-12-26 | 39.57 | 40.45 | 39 | 40.3 | +1.82% | 28,318 | 113,720,194 |
| 2024-12-25 | 40.6 | 40.86 | 39.15 | 39.58 | -2.51% | 43,185 | 172,237,282 |
| 2024-12-24 | 40.9 | 41.39 | 39.88 | 40.6 | -0.83% | 36,729 | 148,667,043 |
| 2024-12-23 | 42 | 42.38 | 40.83 | 40.94 | -3.58% | 30,248 | 125,520,917 |
| 2024-12-20 | 41.9 | 43.21 | 41.51 | 42.46 | +1.34% | 35,304 | 150,355,623 |
| 2024-12-19 | 41.29 | 42.14 | 40.8 | 41.9 | -0.21% | 34,755 | 143,839,027 |
| 2024-12-18 | 41.88 | 42.82 | 41.15 | 41.99 | +1.13% | 40,210 | 168,148,977 |
| 2024-12-17 | 43.01 | 43.65 | 41.44 | 41.52 | -3.42% | 40,583 | 172,303,979 |
| 2024-12-16 | 44.38 | 44.71 | 42.68 | 42.99 | -3.13% | 37,457 | 162,284,596 |
| 2024-12-13 | 45.73 | 45.93 | 44.33 | 44.38 | -4.21% | 46,880 | 210,590,538 |
| 2024-12-12 | 46.48 | 46.94 | 45.11 | 46.33 | +0.3% | 35,953 | 165,568,823 |
| 2024-12-11 | 46.1 | 46.6 | 45.45 | 46.19 | -0.43% | 33,864 | 155,984,069 |
| 2024-12-10 | 47.07 | 47.21 | 45.1 | 46.39 | +3.32% | 69,129 | 318,524,691 |
| 2024-12-09 | 45.55 | 45.6 | 44.67 | 44.9 | -1.77% | 27,979 | 125,914,228 |
| 2024-12-06 | 46.59 | 46.6 | 44.86 | 45.71 | -1.32% | 38,994 | 177,669,555 |
| 2024-12-05 | 45.67 | 46.88 | 45.18 | 46.32 | +0.81% | 35,166 | 161,670,550 |
| 2024-12-04 | 47.5 | 47.86 | 45.68 | 45.95 | -2.44% | 40,813 | 189,949,881 |
| 2024-12-03 | 48.8 | 49.65 | 46.48 | 47.1 | -3.82% | 50,347 | 239,286,204 |
| 2024-12-02 | 47.7 | 49.88 | 47.61 | 48.97 | +1.18% | 68,069 | 332,894,823 |
| 2024-11-29 | 48.11 | 48.99 | 46.69 | 48.4 | +1% | 71,403 | 342,636,479 |
| 2024-11-28 | 47.81 | 49.5 | 47.4 | 47.92 | +1.81% | 112,213 | 544,904,169 |
| 2024-11-27 | 43.4 | 47.07 | 42.03 | 47.07 | +10% | 72,900 | 328,782,298 |
| 2024-11-26 | 42.91 | 44.2 | 42.5 | 42.79 | -0.26% | 26,837 | 116,238,749 |
| 2024-11-25 | 43.6 | 44.32 | 42.15 | 42.9 | -2.21% | 36,170 | 155,606,037 |
| 2024-11-22 | 45.28 | 46.56 | 43.66 | 43.87 | -3.92% | 41,567 | 188,079,030 |
| 2024-11-21 | 46.53 | 47.53 | 45.25 | 45.66 | -1.59% | 37,256 | 171,792,247 |
| 2024-11-20 | 45.2 | 46.91 | 44.98 | 46.4 | +2.02% | 46,136 | 213,111,377 |
| 2024-11-19 | 43.8 | 45.8 | 43.8 | 45.48 | +3.84% | 44,960 | 201,265,391 |
| 2024-11-18 | 44.4 | 45.23 | 42.2 | 43.8 | -1.44% | 50,338 | 220,261,544 |
| 2024-11-15 | 47.5 | 47.98 | 44.41 | 44.44 | -6.95% | 78,586 | 359,031,384 |
| 2024-11-14 | 49.9 | 49.98 | 47.51 | 47.76 | -2.97% | 46,730 | 226,055,076 |
| 2024-11-13 | 48.95 | 50.15 | 47.56 | 49.22 | -0.42% | 54,561 | 266,219,571 |
| 2024-11-12 | 51.7 | 52.29 | 48.89 | 49.43 | -4.81% | 92,183 | 464,883,208 |
| 2024-11-11 | 54.28 | 54.78 | 50.9 | 51.93 | +0.02% | 111,824 | 584,781,791 |
| 2024-11-08 | 48.9 | 53.7 | 48.9 | 51.92 | +6.18% | 120,386 | 627,090,751 |
| 2024-11-07 | 48.01 | 51.25 | 47.45 | 48.9 | +0.02% | 92,452 | 452,186,481 |
| 2024-11-06 | 46.88 | 49.92 | 45.35 | 48.89 | +5.69% | 146,787 | 703,092,579 |
| 2024-11-05 | 44.47 | 47.52 | 44.47 | 46.26 | +4.05% | 115,900 | 533,263,945 |
| 2024-11-04 | 40.4 | 44.46 | 40.25 | 44.46 | +10% | 80,364 | 345,541,682 |
| 2024-11-01 | 43.3 | 43.72 | 40.2 | 40.42 | -7.57% | 71,552 | 296,833,576 |
| 2024-10-31 | 42.32 | 44.36 | 41.38 | 43.73 | +2.97% | 64,031 | 275,300,353 |
| 2024-10-30 | 43.4 | 43.5 | 41.93 | 42.47 | -1.89% | 57,869 | 246,465,259 |
| 2024-10-29 | 41.75 | 45.49 | 41.3 | 43.29 | +4.36% | 125,280 | 547,404,786 |
| 2024-10-28 | 40.95 | 42.17 | 40.76 | 41.48 | +1.29% | 51,223 | 211,679,932 |
| 2024-10-25 | 40.27 | 41.32 | 40.25 | 40.95 | +1.79% | 56,184 | 229,281,108 |
| 2024-10-24 | 42.71 | 42.71 | 40.02 | 40.23 | -5.67% | 86,082 | 351,241,692 |
| 2024-10-23 | 40.48 | 45 | 40.18 | 42.65 | +4.08% | 138,374 | 602,502,799 |
| 2024-10-22 | 39.88 | 41.82 | 39.06 | 40.98 | +1.66% | 103,762 | 422,771,578 |
| 2024-10-21 | 40.09 | 41.69 | 39.88 | 40.31 | +1.82% | 102,444 | 416,289,299 |
| 2024-10-18 | 37.12 | 40.45 | 36.48 | 39.59 | +6.77% | 95,379 | 369,207,572 |
| 2024-10-17 | 36.6 | 38.36 | 36.27 | 37.08 | +2.69% | 68,519 | 255,647,814 |
| 2024-10-16 | 36 | 36.8 | 35.56 | 36.11 | -1.2% | 33,597 | 121,522,898 |
| 2024-10-15 | 37.1 | 38.22 | 36.27 | 36.55 | -1.75% | 57,095 | 213,343,939 |
| 2024-10-14 | 34.88 | 37.66 | 34.78 | 37.2 | +8.27% | 76,155 | 276,069,096 |
| 2024-10-11 | 36.3 | 36.98 | 33.99 | 34.36 | -7.53% | 51,401 | 180,628,297 |
| 2024-10-10 | 39.3 | 39.84 | 36.87 | 37.16 | -4.2% | 73,583 | 279,764,667 |
| 2024-10-09 | 39.12 | 41.94 | 37.22 | 38.79 | -0.84% | 126,453 | 501,708,063 |
| 2024-10-08 | 39.12 | 39.12 | 37.8 | 39.12 | +10.01% | 95,896 | 373,005,721 |
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：