股票概览
38.22
-4.69%
-1.88
40.01
开盘价
40.36
最高价
38.22
最低价
102,481
成交量
数据更新至: 2024-12-31
技术指标
40.48
MA5 (5日均线)
39.77
MA10 (10日均线)
40.24
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 | 40.01 | 40.36 | 38.22 | 38.22 | -4.69% | 102,481 | 399,266,740 |
| 2024-12-30 | 40.45 | 41.7 | 39.14 | 40.1 | -2.67% | 109,787 | 443,092,360 |
| 2024-12-27 | 41.58 | 42.46 | 40.7 | 41.2 | -2.04% | 156,725 | 650,490,849 |
| 2024-12-26 | 40.02 | 42.98 | 39.44 | 42.06 | +3.09% | 195,800 | 816,899,893 |
| 2024-12-25 | 41.5 | 42.25 | 39.88 | 40.8 | +0.74% | 204,019 | 841,074,242 |
| 2024-12-24 | 39.55 | 41.19 | 39.15 | 40.5 | +5.72% | 205,056 | 824,960,431 |
| 2024-12-23 | 39.51 | 40.03 | 37.95 | 38.31 | -4.18% | 116,168 | 451,301,496 |
| 2024-12-20 | 37.98 | 40.65 | 37.96 | 39.98 | +4.25% | 187,872 | 743,817,927 |
| 2024-12-19 | 37.43 | 38.78 | 37.28 | 38.35 | +0.39% | 137,776 | 526,984,250 |
| 2024-12-18 | 39.06 | 39.28 | 37.82 | 38.2 | 0% | 115,893 | 443,808,293 |
| 2024-12-17 | 39.43 | 39.6 | 38.06 | 38.2 | -3.63% | 126,735 | 489,649,621 |
| 2024-12-16 | 41.64 | 41.9 | 39.28 | 39.64 | -5.6% | 234,486 | 942,041,402 |
| 2024-12-13 | 43 | 46.98 | 41.5 | 41.99 | -4.13% | 312,004 | 1,386,698,449 |
| 2024-12-12 | 42.1 | 45.2 | 41.98 | 43.8 | +2.34% | 256,321 | 1,120,062,202 |
| 2024-12-11 | 42 | 43.4 | 40.73 | 42.8 | -2.57% | 251,909 | 1,055,825,605 |
| 2024-12-10 | 42.35 | 47.7 | 42.15 | 43.93 | +5.27% | 341,239 | 1,516,159,764 |
| 2024-12-09 | 37.68 | 45 | 37.43 | 41.73 | +9.04% | 374,484 | 1,541,238,940 |
| 2024-12-06 | 38.99 | 39.59 | 37.45 | 38.27 | -1.14% | 242,419 | 926,612,082 |
| 2024-12-05 | 37.65 | 40.53 | 37.65 | 38.71 | +1.79% | 301,332 | 1,176,624,083 |
| 2024-12-04 | 37.5 | 40.15 | 37.5 | 38.03 | -0.89% | 336,179 | 1,302,845,192 |
| 2024-12-03 | 39.58 | 39.99 | 37.72 | 38.37 | -4.39% | 343,029 | 1,327,480,204 |
| 2024-12-02 | 37.32 | 41.98 | 36.91 | 40.13 | +12.41% | 518,335 | 2,038,207,763 |
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：