股票概览
41.8
-1.21%
-0.51
42.19
开盘价
42.6
最高价
41.8
最低价
75,645
成交量
数据更新至: 2024-12-31
技术指标
41.59
MA5 (5日均线)
40.97
MA10 (10日均线)
40.74
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 | 42.19 | 42.6 | 41.8 | 41.8 | -1.21% | 75,645 | 318,836,809 |
| 2024-12-30 | 41.38 | 42.97 | 41.24 | 42.31 | +1.68% | 74,073 | 313,056,382 |
| 2024-12-27 | 41.45 | 42.2 | 41 | 41.61 | +0.63% | 74,157 | 310,127,376 |
| 2024-12-26 | 40.9 | 41.68 | 40.68 | 41.35 | +1.12% | 55,606 | 229,431,594 |
| 2024-12-25 | 41.02 | 41.18 | 40.4 | 40.89 | -0.32% | 50,483 | 206,144,925 |
| 2024-12-24 | 39.92 | 41.35 | 39.88 | 41.02 | +2.76% | 73,202 | 298,681,341 |
| 2024-12-23 | 40.54 | 40.8 | 39.73 | 39.92 | -1.82% | 78,288 | 313,977,922 |
| 2024-12-20 | 40.2 | 41.15 | 39.86 | 40.66 | +1.14% | 57,039 | 231,608,626 |
| 2024-12-19 | 39.42 | 40.41 | 39.21 | 40.2 | +0.63% | 51,871 | 207,455,762 |
| 2024-12-18 | 40.21 | 40.56 | 39.61 | 39.95 | -0.42% | 73,745 | 295,309,454 |
| 2024-12-17 | 40.65 | 41.11 | 39.94 | 40.12 | -1.4% | 72,497 | 293,475,517 |
| 2024-12-16 | 41.48 | 41.88 | 40.52 | 40.69 | -1.86% | 116,512 | 480,014,798 |
| 2024-12-13 | 41.66 | 42.56 | 41.15 | 41.46 | -1.31% | 207,089 | 866,637,510 |
| 2024-12-12 | 42.48 | 42.64 | 41.34 | 42.01 | -0.4% | 103,787 | 434,906,503 |
| 2024-12-11 | 40.8 | 42.36 | 40.8 | 42.18 | +3.26% | 124,073 | 518,702,541 |
| 2024-12-10 | 41.87 | 42.29 | 40.78 | 40.85 | +0.74% | 131,896 | 546,152,445 |
| 2024-12-09 | 39.68 | 40.78 | 39.29 | 40.55 | +2.04% | 117,059 | 471,332,120 |
| 2024-12-06 | 38.7 | 40.12 | 38.5 | 39.74 | +2.61% | 98,541 | 389,245,984 |
| 2024-12-05 | 38.48 | 39.06 | 38.21 | 38.73 | -0.21% | 76,240 | 294,162,563 |
| 2024-12-04 | 38.83 | 39.48 | 38.5 | 38.81 | -0.89% | 62,549 | 243,954,543 |
| 2024-12-03 | 39.15 | 39.4 | 38.41 | 39.16 | 0% | 77,612 | 301,604,009 |
| 2024-12-02 | 38.75 | 39.3 | 38.06 | 39.16 | +1.58% | 121,352 | 470,531,705 |
| 2024-11-29 | 37.21 | 38.86 | 36.76 | 38.55 | +4.05% | 115,048 | 437,630,613 |
| 2024-11-28 | 37.42 | 38.18 | 37.01 | 37.05 | +0.19% | 86,430 | 324,820,855 |
| 2024-11-27 | 35.1 | 36.99 | 34.91 | 36.98 | +4.67% | 77,007 | 278,488,178 |
| 2024-11-26 | 35.44 | 35.82 | 35.1 | 35.33 | -0.67% | 41,580 | 147,543,515 |
| 2024-11-25 | 35.88 | 36.02 | 34.73 | 35.57 | +0.08% | 68,234 | 241,571,029 |
| 2024-11-22 | 37.86 | 37.9 | 35.52 | 35.54 | -5.8% | 118,990 | 435,663,005 |
| 2024-11-21 | 38.29 | 38.49 | 37.16 | 37.73 | -1.95% | 92,141 | 348,744,717 |
| 2024-11-20 | 38.16 | 38.7 | 37.73 | 38.48 | +0.42% | 77,034 | 294,504,408 |
| 2024-11-19 | 37.91 | 38.89 | 37.01 | 38.32 | +1.91% | 84,815 | 321,331,941 |
| 2024-11-18 | 38.2 | 38.98 | 37.39 | 37.6 | -1.52% | 94,192 | 358,569,620 |
| 2024-11-15 | 38.83 | 39.38 | 38.1 | 38.18 | -1.98% | 79,700 | 309,193,001 |
| 2024-11-14 | 39.6 | 40.35 | 38.8 | 38.95 | -1.64% | 94,680 | 373,739,709 |
| 2024-11-13 | 38.8 | 39.7 | 38.53 | 39.6 | +0.81% | 85,975 | 337,280,067 |
| 2024-11-12 | 40.85 | 41.01 | 38.68 | 39.28 | -4.73% | 152,930 | 607,582,062 |
| 2024-11-11 | 39.92 | 41.59 | 38.55 | 41.23 | +3.75% | 178,343 | 717,644,499 |
| 2024-11-08 | 38.98 | 40.44 | 38.72 | 39.74 | +2.66% | 158,835 | 630,606,051 |
| 2024-11-07 | 37.9 | 39.12 | 37.66 | 38.71 | +0.65% | 111,635 | 427,867,699 |
| 2024-11-06 | 39.55 | 39.99 | 38.06 | 38.46 | -1.13% | 176,906 | 691,308,572 |
| 2024-11-05 | 36.3 | 39.05 | 36.01 | 38.9 | +7.79% | 194,034 | 734,771,249 |
| 2024-11-04 | 35.13 | 36.56 | 35.1 | 36.09 | +2.73% | 81,687 | 294,606,991 |
| 2024-11-01 | 36.66 | 36.9 | 35.09 | 35.13 | -4.38% | 115,665 | 411,934,664 |
| 2024-10-31 | 36.2 | 36.99 | 35.45 | 36.74 | +1.21% | 106,390 | 386,369,444 |
| 2024-10-30 | 36.29 | 37.08 | 35.72 | 36.3 | -1.76% | 115,620 | 420,756,141 |
| 2024-10-29 | 36.71 | 37.65 | 36.36 | 36.95 | +0.76% | 123,616 | 458,395,106 |
| 2024-10-28 | 37.12 | 37.36 | 36.28 | 36.67 | -0.81% | 101,492 | 372,659,745 |
| 2024-10-25 | 36.2 | 37.1 | 35.91 | 36.97 | +2.38% | 109,891 | 402,910,582 |
| 2024-10-24 | 36.06 | 36.87 | 35.87 | 36.11 | -1.45% | 84,089 | 305,053,932 |
| 2024-10-23 | 36.28 | 37.58 | 36.13 | 36.64 | +0.71% | 116,867 | 431,540,751 |
| 2024-10-22 | 37.61 | 37.64 | 35.92 | 36.38 | -2.73% | 139,004 | 506,347,537 |
| 2024-10-21 | 36.74 | 38.43 | 36.53 | 37.4 | +1.82% | 195,670 | 735,612,696 |
| 2024-10-18 | 34.32 | 37.76 | 34.18 | 36.73 | +6.03% | 185,561 | 669,952,348 |
| 2024-10-17 | 35.38 | 35.61 | 34.5 | 34.64 | -1.06% | 101,283 | 356,074,098 |
| 2024-10-16 | 34.48 | 35.82 | 34.31 | 35.01 | -0.6% | 76,778 | 269,145,788 |
| 2024-10-15 | 36.16 | 36.95 | 35.16 | 35.22 | -3.14% | 111,508 | 401,854,265 |
| 2024-10-14 | 34.94 | 36.6 | 34.47 | 36.36 | +4.06% | 130,194 | 463,323,440 |
| 2024-10-11 | 35.78 | 36.21 | 33.72 | 34.94 | -2.94% | 136,897 | 477,145,486 |
| 2024-10-10 | 37.68 | 38 | 35.01 | 36 | -2.31% | 186,394 | 679,057,068 |
| 2024-10-09 | 38.28 | 39.19 | 35.92 | 36.85 | -9.97% | 247,848 | 932,253,228 |
| 2024-10-08 | 42.49 | 42.49 | 35.7 | 40.93 | +15.43% | 355,505 | 1,378,687,748 |
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：