股票概览
38.25
-7.96%
-3.31
41.28
开盘价
41.63
最高价
38.09
最低价
520,666
成交量
数据更新至: 2024-12-31
技术指标
40.60
MA5 (5日均线)
42.80
MA10 (10日均线)
46.81
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 | 41.28 | 41.63 | 38.09 | 38.25 | -7.96% | 520,666 | 2,059,622,771 |
| 2024-12-30 | 41.21 | 42 | 40.4 | 41.56 | -0.57% | 410,885 | 1,697,062,435 |
| 2024-12-27 | 40.92 | 42.82 | 40.57 | 41.8 | +2.28% | 509,779 | 2,129,276,487 |
| 2024-12-26 | 40.69 | 41.58 | 40.3 | 40.87 | +0.81% | 321,536 | 1,312,839,444 |
| 2024-12-25 | 42.42 | 42.42 | 40.2 | 40.54 | -3.82% | 387,060 | 1,582,233,692 |
| 2024-12-24 | 43.59 | 43.9 | 41 | 42.15 | -2.57% | 521,321 | 2,180,488,952 |
| 2024-12-23 | 45.99 | 46.65 | 42.66 | 43.26 | -7.19% | 466,749 | 2,079,606,667 |
| 2024-12-20 | 45.82 | 47.46 | 45.68 | 46.61 | +1.92% | 412,286 | 1,919,549,844 |
| 2024-12-19 | 45.72 | 46.97 | 45.22 | 45.73 | -3.18% | 372,994 | 1,717,543,329 |
| 2024-12-18 | 48.02 | 49.29 | 46.39 | 47.23 | -2.42% | 547,251 | 2,628,859,719 |
| 2024-12-17 | 47.2 | 48.56 | 46.01 | 48.4 | +3.91% | 668,707 | 3,181,460,297 |
| 2024-12-16 | 46.71 | 47 | 45.63 | 46.58 | -0.28% | 370,719 | 1,711,107,516 |
| 2024-12-13 | 48.28 | 48.56 | 46.56 | 46.71 | -5.98% | 640,170 | 3,040,579,045 |
| 2024-12-12 | 49.05 | 50.6 | 48.24 | 49.68 | +1.28% | 607,496 | 2,997,768,811 |
| 2024-12-11 | 50.11 | 51.5 | 48.5 | 49.05 | -4.09% | 734,875 | 3,640,301,156 |
| 2024-12-10 | 55 | 55.64 | 50.8 | 51.14 | -0.02% | 878,597 | 4,665,738,321 |
| 2024-12-09 | 52 | 53.66 | 50.65 | 51.15 | -5.24% | 752,716 | 3,901,202,747 |
| 2024-12-06 | 55.1 | 58.9 | 53 | 53.98 | -5.22% | 1,269,840 | 7,069,623,185 |
| 2024-12-05 | 55.76 | 57.52 | 54.72 | 56.95 | +4.5% | 1,175,304 | 6,606,372,467 |
| 2024-12-04 | 51.79 | 56.55 | 51.06 | 54.5 | +4.23% | 1,197,036 | 6,515,608,203 |
| 2024-12-03 | 50.5 | 54.5 | 50.33 | 52.29 | +2.17% | 992,996 | 5,175,996,460 |
| 2024-12-02 | 50.22 | 51.94 | 50.22 | 51.18 | -2.9% | 963,295 | 4,901,591,653 |
| 2024-11-29 | 48.35 | 58 | 47.7 | 52.71 | +7.13% | 1,507,499 | 7,853,691,187 |
| 2024-11-28 | 48.6 | 52.5 | 48.01 | 49.2 | +1.86% | 1,034,624 | 5,233,016,917 |
| 2024-11-27 | 45.2 | 49.45 | 45.1 | 48.3 | +3.98% | 792,814 | 3,763,452,151 |
| 2024-11-26 | 45.51 | 49.5 | 45.42 | 46.45 | +0.8% | 678,193 | 3,234,524,643 |
| 2024-11-25 | 46.85 | 48.19 | 44.6 | 46.08 | -2.74% | 618,634 | 2,870,067,950 |
| 2024-11-22 | 50.3 | 51.55 | 47.2 | 47.38 | -8.85% | 967,804 | 4,810,377,488 |
| 2024-11-21 | 45.1 | 53.1 | 44.88 | 51.98 | +13.17% | 1,314,294 | 6,532,564,359 |
| 2024-11-20 | 46 | 46.62 | 45 | 45.93 | -1.52% | 650,019 | 2,969,788,575 |
| 2024-11-19 | 43.5 | 47 | 43.5 | 46.64 | +6.73% | 740,212 | 3,342,904,739 |
| 2024-11-18 | 48.08 | 49.2 | 42.77 | 43.7 | -11.56% | 808,167 | 3,662,319,559 |
| 2024-11-15 | 48.5 | 52 | 48.31 | 49.41 | +1.88% | 811,534 | 4,085,089,297 |
| 2024-11-14 | 49.5 | 51.2 | 48.48 | 48.5 | -3.48% | 515,705 | 2,567,035,637 |
| 2024-11-13 | 52.15 | 52.55 | 47.8 | 50.25 | -4.83% | 753,583 | 3,798,031,480 |
| 2024-11-12 | 52.35 | 54.5 | 51.56 | 52.8 | +1.11% | 696,331 | 3,677,932,627 |
| 2024-11-11 | 51.65 | 53.7 | 51.33 | 52.22 | -3.97% | 809,750 | 4,239,048,151 |
| 2024-11-08 | 58 | 58.89 | 53.91 | 54.38 | -4.7% | 1,171,050 | 6,538,219,513 |
| 2024-11-07 | 51.66 | 59.49 | 50.5 | 57.06 | +6.12% | 1,490,445 | 8,094,827,605 |
| 2024-11-06 | 56.22 | 61.43 | 50.68 | 53.77 | -4.02% | 1,593,192 | 9,044,424,759 |
| 2024-11-05 | 51.12 | 58 | 48.89 | 56.02 | +11.08% | 1,439,421 | 7,837,512,411 |
| 2024-11-04 | 47.16 | 50.56 | 47.1 | 50.43 | +7.32% | 1,102,667 | 5,401,640,347 |
| 2024-11-01 | 56.5 | 58.27 | 46.93 | 46.99 | -19.61% | 1,672,911 | 8,795,000,565 |
| 2024-10-31 | 54.61 | 66.5 | 54.1 | 58.45 | +5.09% | 2,044,634 | 12,419,786,577 |
| 2024-10-30 | 50.46 | 58.1 | 47.05 | 55.62 | +8.21% | 1,915,954 | 9,905,311,138 |
| 2024-10-29 | 51.11 | 58.9 | 51 | 51.4 | +3.36% | 2,379,371 | 12,953,457,112 |
| 2024-10-28 | 40 | 49.73 | 39.68 | 49.73 | +20% | 2,138,572 | 9,949,895,193 |
| 2024-10-25 | 42.22 | 43.54 | 41.01 | 41.44 | +3.21% | 1,253,807 | 5,303,237,428 |
| 2024-10-24 | 39 | 41.17 | 38.43 | 40.15 | +0.32% | 946,642 | 3,768,545,313 |
| 2024-10-23 | 41.86 | 45 | 40 | 40.02 | -6.21% | 1,277,888 | 5,364,389,826 |
| 2024-10-22 | 44.41 | 46.6 | 41.78 | 42.67 | -5.05% | 1,359,189 | 5,976,178,512 |
| 2024-10-21 | 43.3 | 48.33 | 42.75 | 44.94 | -1.77% | 1,769,048 | 8,125,995,376 |
| 2024-10-18 | 40.07 | 51 | 38.8 | 45.75 | +7.04% | 2,176,788 | 9,683,574,324 |
| 2024-10-17 | 43.66 | 49.92 | 37.58 | 42.74 | -0.09% | 2,433,773 | 10,633,156,327 |
| 2024-10-16 | 35 | 42.78 | 35 | 42.78 | +20% | 2,045,426 | 8,072,821,886 |
| 2024-10-15 | 34.39 | 39.99 | 33.28 | 35.65 | -2.52% | 1,921,884 | 7,114,025,591 |
| 2024-10-14 | 30.98 | 38.29 | 30.08 | 36.57 | +14.28% | 1,856,689 | 6,413,593,383 |
| 2024-10-11 | 30.21 | 37.75 | 30.21 | 32 | -15.25% | 1,965,928 | 6,418,513,863 |
| 2024-10-10 | 49.85 | 49.94 | 37.76 | 37.76 | -20% | 1,992,097 | 7,834,989,135 |
| 2024-10-09 | 47.24 | 47.24 | 45.8 | 47.2 | +19.89% | 989,233 | 4,668,826,345 |
| 2024-10-08 | 39.37 | 39.37 | 39.37 | 39.37 | +19.99% | 28,350 | 111,615,209 |
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：