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 |
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：