股票概览
38.48
-4.78%
-1.93
40.66
开盘价
40.66
最高价
38.48
最低价
346,378
成交量
数据更新至: 2024-12-31
技术指标
40.09
MA5 (5日均线)
41.37
MA10 (10日均线)
43.97
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 | 40.66 | 40.66 | 38.48 | 38.48 | -4.78% | 346,378 | 1,360,814,077 |
| 2024-12-30 | 40.23 | 40.95 | 39.51 | 40.41 | +0.47% | 283,659 | 1,147,996,231 |
| 2024-12-27 | 41.04 | 41.54 | 40.12 | 40.22 | -1.97% | 367,203 | 1,501,899,116 |
| 2024-12-26 | 40.6 | 41.58 | 40.4 | 41.03 | +1.76% | 300,099 | 1,231,706,105 |
| 2024-12-25 | 41.04 | 41.43 | 40.22 | 40.32 | -2.16% | 285,478 | 1,160,114,531 |
| 2024-12-24 | 41.46 | 41.89 | 40.42 | 41.21 | -0.65% | 372,278 | 1,525,691,546 |
| 2024-12-23 | 43.87 | 43.87 | 41.38 | 41.48 | -5.56% | 439,587 | 1,863,085,030 |
| 2024-12-20 | 43.4 | 44.67 | 43.22 | 43.92 | +0.71% | 405,720 | 1,785,049,890 |
| 2024-12-19 | 42.26 | 43.98 | 42.04 | 43.61 | +1.4% | 352,075 | 1,521,960,655 |
| 2024-12-18 | 42.7 | 43.96 | 42.16 | 43.01 | +0.73% | 367,258 | 1,584,022,103 |
| 2024-12-17 | 43.5 | 43.88 | 42.5 | 42.7 | -2.47% | 428,455 | 1,843,722,530 |
| 2024-12-16 | 45.52 | 45.79 | 43.28 | 43.78 | -3.63% | 565,691 | 2,487,747,056 |
| 2024-12-13 | 46.51 | 47.49 | 45.42 | 45.43 | -3.44% | 649,222 | 3,031,755,611 |
| 2024-12-12 | 46.88 | 47.89 | 45.87 | 47.05 | -0.42% | 605,038 | 2,831,428,160 |
| 2024-12-11 | 47.7 | 48.15 | 46.55 | 47.25 | -2.01% | 676,069 | 3,203,546,681 |
| 2024-12-10 | 51.99 | 52.55 | 48.16 | 48.22 | -3.44% | 1,176,207 | 5,949,429,141 |
| 2024-12-09 | 49.35 | 50 | 48.02 | 49.94 | +2.09% | 929,858 | 4,573,280,452 |
| 2024-12-06 | 48.7 | 50.55 | 47.22 | 48.92 | +2.56% | 1,248,683 | 6,123,570,280 |
| 2024-12-05 | 45.97 | 48.19 | 45.93 | 47.7 | +6.76% | 999,213 | 4,730,636,522 |
| 2024-12-04 | 46.45 | 47.2 | 44.35 | 44.68 | -3.71% | 598,001 | 2,721,765,884 |
| 2024-12-03 | 46.98 | 47.87 | 45.88 | 46.4 | -1.88% | 630,322 | 2,944,332,608 |
| 2024-12-02 | 45.63 | 48.65 | 45.6 | 47.29 | +2.56% | 970,216 | 4,577,052,639 |
| 2024-11-29 | 44.1 | 47.5 | 43.12 | 46.11 | +4.68% | 1,026,427 | 4,664,140,172 |
| 2024-11-28 | 44.45 | 46.45 | 43.33 | 44.05 | -1.87% | 806,510 | 3,608,386,402 |
| 2024-11-27 | 42.3 | 45 | 40.96 | 44.89 | +4.13% | 751,933 | 3,229,607,807 |
| 2024-11-26 | 43.4 | 45.66 | 42.8 | 43.11 | -2.93% | 712,127 | 3,139,031,533 |
| 2024-11-25 | 43.6 | 44.41 | 42 | 44.41 | +3.86% | 840,469 | 3,636,420,574 |
| 2024-11-22 | 43.12 | 46.19 | 42.61 | 42.76 | -2.53% | 1,049,028 | 4,682,988,191 |
| 2024-11-21 | 43.01 | 45.58 | 42.57 | 43.87 | +1.25% | 936,996 | 4,112,878,828 |
| 2024-11-20 | 41 | 45.08 | 40.76 | 43.33 | +5.76% | 1,030,298 | 4,417,361,011 |
| 2024-11-19 | 40.03 | 41.16 | 39.03 | 40.97 | +0.42% | 796,849 | 3,188,642,485 |
| 2024-11-18 | 48 | 48 | 39.8 | 40.8 | -12.18% | 1,369,723 | 5,763,279,886 |
| 2024-11-15 | 47.01 | 50.66 | 46.25 | 46.46 | +1.77% | 1,359,412 | 6,573,118,523 |
| 2024-11-14 | 49.33 | 51.98 | 45.62 | 45.65 | -8.33% | 1,123,463 | 5,416,672,612 |
| 2024-11-13 | 46.48 | 50.31 | 46.48 | 49.8 | +6.73% | 1,377,138 | 6,757,855,672 |
| 2024-11-12 | 48.2 | 48.87 | 45.87 | 46.66 | -3.54% | 1,085,420 | 5,155,285,360 |
| 2024-11-11 | 42.47 | 50.33 | 42.42 | 48.37 | +13.89% | 1,733,379 | 8,201,207,354 |
| 2024-11-08 | 43 | 44.6 | 42.15 | 42.47 | +0.05% | 848,021 | 3,666,437,154 |
| 2024-11-07 | 40.9 | 42.8 | 40.01 | 42.45 | +1.26% | 693,569 | 2,864,149,330 |
| 2024-11-06 | 40.79 | 44.15 | 40.5 | 41.92 | +2.04% | 1,067,599 | 4,538,798,431 |
| 2024-11-05 | 38.5 | 41.75 | 38.03 | 41.08 | +6.23% | 850,403 | 3,423,570,974 |
| 2024-11-04 | 37.6 | 39.15 | 37.49 | 38.67 | +1.26% | 399,477 | 1,533,228,393 |
| 2024-11-01 | 40.68 | 41.97 | 38.17 | 38.19 | -6.28% | 787,124 | 3,107,873,418 |
| 2024-10-31 | 41 | 42.45 | 39.83 | 40.75 | -0.66% | 794,828 | 3,257,241,655 |
| 2024-10-30 | 41.22 | 42.49 | 40.54 | 41.02 | -1.56% | 607,562 | 2,519,071,814 |
| 2024-10-29 | 43.57 | 44.25 | 41.44 | 41.67 | -3.72% | 863,878 | 3,668,656,868 |
| 2024-10-28 | 42.9 | 44.37 | 42 | 43.28 | +2.78% | 1,034,436 | 4,479,308,421 |
| 2024-10-25 | 40.3 | 42.39 | 39.63 | 42.11 | +6.26% | 987,010 | 4,048,678,039 |
| 2024-10-24 | 39.9 | 40.53 | 39.06 | 39.63 | -1.49% | 600,371 | 2,373,088,501 |
| 2024-10-23 | 42.88 | 42.88 | 40 | 40.23 | -6.18% | 1,091,277 | 4,490,977,166 |
| 2024-10-22 | 42.4 | 45.67 | 42.4 | 42.88 | +1.42% | 1,556,305 | 6,835,999,571 |
| 2024-10-21 | 40.2 | 44 | 40.16 | 42.28 | +2% | 1,459,221 | 6,251,180,466 |
| 2024-10-18 | 41.4 | 43 | 38.79 | 41.45 | 0% | 1,734,752 | 7,039,545,509 |
| 2024-10-17 | 36.69 | 43.68 | 36.08 | 41.45 | +13.87% | 1,877,522 | 7,699,227,689 |
| 2024-10-16 | 35 | 37.47 | 35 | 36.4 | +1.88% | 595,147 | 2,168,811,892 |
| 2024-10-15 | 35.4 | 38.32 | 35.27 | 35.73 | -1.3% | 721,177 | 2,663,955,682 |
| 2024-10-14 | 34.88 | 36.5 | 33.93 | 36.2 | +4.47% | 568,124 | 2,008,266,563 |
| 2024-10-11 | 37.25 | 37.25 | 34.06 | 34.65 | -7.03% | 642,894 | 2,270,513,681 |
| 2024-10-10 | 39.3 | 40.69 | 36.82 | 37.27 | -4.73% | 738,481 | 2,841,830,484 |
| 2024-10-09 | 43 | 43.54 | 38 | 39.12 | -13.14% | 1,202,250 | 4,925,547,172 |
| 2024-10-08 | 44.73 | 45.06 | 39 | 45.04 | +19.95% | 1,521,208 | 6,528,098,669 |
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：