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 |
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：