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 |
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：