股票概览
38.76
-7.49%
-3.14
41.88
开盘价
42.28
最高价
38.59
最低价
532,677
成交量
数据更新至: 2024-12-31
技术指标
41.70
MA5 (5日均线)
41.77
MA10 (10日均线)
39.69
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 | 41.88 | 42.28 | 38.59 | 38.76 | -7.49% | 532,677 | 2,134,748,443 |
| 2024-12-30 | 42.06 | 43.56 | 41.13 | 41.9 | -1.27% | 411,312 | 1,741,224,894 |
| 2024-12-27 | 44 | 44.48 | 42.41 | 42.44 | -4.61% | 636,540 | 2,770,801,018 |
| 2024-12-26 | 40.21 | 44.58 | 40.1 | 44.49 | +8.7% | 875,371 | 3,738,844,192 |
| 2024-12-25 | 42.6 | 43.75 | 40.58 | 40.93 | -3.92% | 565,468 | 2,359,944,931 |
| 2024-12-24 | 43.2 | 43.72 | 40.66 | 42.6 | -0.61% | 611,428 | 2,578,577,882 |
| 2024-12-23 | 42.54 | 44.2 | 41.49 | 42.86 | +0.89% | 704,807 | 3,012,784,419 |
| 2024-12-20 | 40.6 | 45.56 | 40.45 | 42.48 | +3.48% | 969,188 | 4,159,085,400 |
| 2024-12-19 | 38.95 | 41.8 | 38.8 | 41.05 | +2.17% | 696,615 | 2,825,671,042 |
| 2024-12-18 | 36.89 | 40.67 | 35.91 | 40.18 | +9.24% | 703,666 | 2,738,938,121 |
| 2024-12-17 | 39.55 | 39.8 | 36.66 | 36.78 | -9.27% | 556,039 | 2,099,980,472 |
| 2024-12-16 | 41.2 | 43.8 | 39.69 | 40.54 | +1.53% | 855,467 | 3,576,011,396 |
| 2024-12-13 | 38.5 | 41.8 | 38.5 | 39.93 | +1.71% | 642,035 | 2,564,017,913 |
| 2024-12-12 | 39.1 | 39.3 | 38.08 | 39.26 | -1.55% | 445,348 | 1,720,775,882 |
| 2024-12-11 | 37.16 | 40.5 | 37.01 | 39.88 | +6.26% | 742,688 | 2,909,127,330 |
| 2024-12-10 | 36.6 | 38.9 | 35.86 | 37.53 | +6.92% | 554,834 | 2,067,432,612 |
| 2024-12-09 | 35.9 | 35.96 | 34.66 | 35.1 | -2.34% | 176,072 | 619,820,133 |
| 2024-12-06 | 35.66 | 36.26 | 34.9 | 35.94 | +0.96% | 223,671 | 796,880,960 |
| 2024-12-05 | 35.3 | 36 | 35.23 | 35.6 | +0.03% | 227,763 | 811,723,665 |
| 2024-12-04 | 36.63 | 37.59 | 35.51 | 35.59 | +0.85% | 426,459 | 1,563,486,689 |
| 2024-12-03 | 35.96 | 36.07 | 34.81 | 35.29 | -1.86% | 229,591 | 812,207,562 |
| 2024-12-02 | 35.73 | 36.49 | 35.48 | 35.96 | +1.38% | 228,100 | 821,138,073 |
| 2024-11-29 | 34.8 | 36.14 | 34.35 | 35.47 | +1.78% | 267,414 | 946,030,029 |
| 2024-11-28 | 34.85 | 35.72 | 34.51 | 34.85 | -0.14% | 241,096 | 849,039,166 |
| 2024-11-27 | 33.53 | 34.95 | 32.88 | 34.9 | +3.44% | 215,529 | 732,397,380 |
| 2024-11-26 | 33.88 | 34.58 | 33.69 | 33.74 | -0.47% | 152,063 | 519,191,380 |
| 2024-11-25 | 34.5 | 34.75 | 32.96 | 33.9 | -0.47% | 199,603 | 669,034,249 |
| 2024-11-22 | 35.81 | 36.3 | 34.04 | 34.06 | -5.28% | 244,269 | 859,171,653 |
| 2024-11-21 | 36.12 | 36.49 | 35.4 | 35.96 | -0.88% | 205,116 | 740,021,551 |
| 2024-11-20 | 35.98 | 36.65 | 35.46 | 36.28 | +0.83% | 227,502 | 821,410,658 |
| 2024-11-19 | 34.5 | 36.13 | 34.5 | 35.98 | +5.54% | 277,730 | 977,797,572 |
| 2024-11-18 | 36.28 | 36.85 | 33.7 | 34.09 | -6.55% | 349,269 | 1,212,935,339 |
| 2024-11-15 | 38.06 | 38.54 | 36.37 | 36.48 | -4.43% | 297,174 | 1,118,087,508 |
| 2024-11-14 | 39.65 | 39.98 | 38.02 | 38.17 | -4.77% | 275,760 | 1,074,235,364 |
| 2024-11-13 | 39.87 | 40.28 | 38.89 | 40.08 | -0.47% | 293,082 | 1,160,412,292 |
| 2024-11-12 | 42.3 | 42.38 | 39.4 | 40.27 | -4.12% | 509,224 | 2,084,319,985 |
| 2024-11-11 | 39.82 | 42.28 | 39.8 | 42 | +6.17% | 658,014 | 2,729,685,585 |
| 2024-11-08 | 39.87 | 40.78 | 39.15 | 39.56 | +1.05% | 579,589 | 2,320,677,179 |
| 2024-11-07 | 38.01 | 39.75 | 37.9 | 39.15 | +1.79% | 386,998 | 1,503,906,399 |
| 2024-11-06 | 38.87 | 39.5 | 38 | 38.46 | -1.13% | 507,083 | 1,970,536,769 |
| 2024-11-05 | 37.41 | 39.38 | 37.1 | 38.9 | +4.01% | 468,461 | 1,811,193,774 |
| 2024-11-04 | 36.03 | 37.4 | 36.01 | 37.4 | +2.24% | 284,512 | 1,052,231,500 |
| 2024-11-01 | 39.5 | 39.5 | 36.45 | 36.58 | -8.3% | 557,984 | 2,099,618,398 |
| 2024-10-31 | 38.42 | 40.59 | 37.66 | 39.89 | +4.86% | 651,274 | 2,554,641,317 |
| 2024-10-30 | 38 | 38.67 | 37.37 | 38.04 | -1.88% | 465,492 | 1,768,623,280 |
| 2024-10-29 | 39.46 | 40.98 | 38.63 | 38.77 | -1.75% | 597,760 | 2,370,306,411 |
| 2024-10-28 | 39 | 39.49 | 38.27 | 39.46 | +1.08% | 457,014 | 1,773,401,992 |
| 2024-10-25 | 39.7 | 40.08 | 38.82 | 39.04 | -0.96% | 493,005 | 1,934,951,182 |
| 2024-10-24 | 39.51 | 40.88 | 39.2 | 39.42 | -0.73% | 507,819 | 2,028,421,319 |
| 2024-10-23 | 40 | 41.14 | 39.45 | 39.71 | -4.66% | 651,164 | 2,620,573,461 |
| 2024-10-22 | 40.59 | 43.49 | 39.8 | 41.65 | +2.54% | 1,020,137 | 4,241,119,872 |
| 2024-10-21 | 42.37 | 46.68 | 40.42 | 40.62 | -2.1% | 1,418,861 | 6,160,933,092 |
| 2024-10-18 | 36 | 42.9 | 35.78 | 41.49 | +16.02% | 1,205,259 | 4,756,365,466 |
| 2024-10-17 | 37 | 37.44 | 35.76 | 35.76 | -1.76% | 539,951 | 1,976,080,487 |
| 2024-10-16 | 34.28 | 36.8 | 34.03 | 36.4 | +1.45% | 503,079 | 1,802,816,901 |
| 2024-10-15 | 37 | 39.31 | 35.73 | 35.88 | -5.55% | 917,186 | 3,427,557,216 |
| 2024-10-14 | 34.41 | 39.99 | 32.01 | 37.99 | +10.4% | 994,245 | 3,493,322,536 |
| 2024-10-11 | 33.26 | 36.5 | 33.26 | 34.41 | +1.41% | 706,909 | 2,444,260,914 |
| 2024-10-10 | 36.45 | 36.94 | 31.96 | 33.93 | -6.91% | 765,416 | 2,658,290,956 |
| 2024-10-09 | 35 | 40.28 | 32.4 | 36.45 | +6.95% | 1,218,133 | 4,518,533,983 |
| 2024-10-08 | 34.08 | 34.08 | 32.6 | 34.08 | +20% | 575,658 | 1,950,178,151 |
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：