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 |
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：