股票概览
35.54
-8.78%
-3.42
39.28
开盘价
39.59
最高价
35.54
最低价
126,513
成交量
数据更新至: 2024-12-31
技术指标
39.01
MA5 (5日均线)
41.34
MA10 (10日均线)
39.93
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 | 39.28 | 39.59 | 35.54 | 35.54 | -8.78% | 126,513 | 466,576,946 |
| 2024-12-30 | 39.3 | 39.93 | 38.14 | 38.96 | -2.01% | 83,925 | 328,154,127 |
| 2024-12-27 | 40.57 | 41.49 | 39.76 | 39.76 | -2.53% | 113,383 | 460,140,579 |
| 2024-12-26 | 39.2 | 41.43 | 39.2 | 40.79 | +1.95% | 119,859 | 486,913,373 |
| 2024-12-25 | 42.82 | 42.99 | 40 | 40.01 | -8.51% | 155,767 | 642,899,778 |
| 2024-12-24 | 45.4 | 45.6 | 41.4 | 43.73 | -1.84% | 182,096 | 784,307,582 |
| 2024-12-23 | 42.99 | 45.51 | 42.51 | 44.55 | +2.93% | 234,849 | 1,048,589,283 |
| 2024-12-20 | 42.35 | 45.53 | 42.35 | 43.28 | +1.07% | 220,392 | 971,506,586 |
| 2024-12-19 | 42.25 | 43.8 | 42.01 | 42.82 | -2.62% | 206,288 | 881,814,114 |
| 2024-12-18 | 41 | 46 | 38 | 43.97 | +8.81% | 307,891 | 1,303,910,642 |
| 2024-12-17 | 40.01 | 42.42 | 39.23 | 40.41 | +1.03% | 217,333 | 889,685,738 |
| 2024-12-16 | 38.36 | 41 | 38.09 | 40 | +8.23% | 243,988 | 977,256,342 |
| 2024-12-13 | 38.17 | 38.49 | 36.96 | 36.96 | -4.12% | 80,044 | 301,168,427 |
| 2024-12-12 | 38.8 | 39.04 | 37.83 | 38.55 | -0.9% | 63,293 | 242,747,415 |
| 2024-12-11 | 38.06 | 39.38 | 38.06 | 38.9 | +1.78% | 71,788 | 278,431,540 |
| 2024-12-10 | 39.26 | 39.5 | 38.21 | 38.22 | +1.65% | 80,601 | 312,404,586 |
| 2024-12-09 | 38.24 | 38.69 | 37.25 | 37.6 | -2.62% | 59,902 | 226,607,218 |
| 2024-12-06 | 37.87 | 38.68 | 37.2 | 38.61 | +1.98% | 79,281 | 302,046,376 |
| 2024-12-05 | 37.64 | 38.5 | 37.35 | 37.86 | -0.66% | 72,698 | 276,322,709 |
| 2024-12-04 | 39.88 | 40.35 | 38.04 | 38.11 | +0.11% | 125,972 | 495,002,370 |
| 2024-12-03 | 38.61 | 38.9 | 37.62 | 38.07 | -1.04% | 55,061 | 210,089,439 |
| 2024-12-02 | 38.1 | 38.61 | 37.9 | 38.47 | +0.31% | 57,794 | 221,588,865 |
| 2024-11-29 | 37.66 | 38.95 | 37.13 | 38.35 | +1.27% | 64,089 | 244,284,134 |
| 2024-11-28 | 38.28 | 38.87 | 37.78 | 37.87 | -1.07% | 57,117 | 218,608,261 |
| 2024-11-27 | 37.1 | 38.3 | 35.91 | 38.28 | +2.35% | 65,871 | 244,307,719 |
| 2024-11-26 | 37.59 | 38.68 | 37 | 37.4 | +0.11% | 62,047 | 235,579,908 |
| 2024-11-25 | 37.11 | 37.45 | 36.26 | 37.36 | +1.41% | 47,667 | 176,006,340 |
| 2024-11-22 | 38.76 | 39.46 | 36.74 | 36.84 | -5.47% | 66,740 | 254,327,107 |
| 2024-11-21 | 39.2 | 39.58 | 38.29 | 38.97 | -1.02% | 57,638 | 225,136,175 |
| 2024-11-20 | 39.37 | 39.75 | 38.67 | 39.37 | 0% | 62,133 | 243,211,708 |
| 2024-11-19 | 38.01 | 39.45 | 37.69 | 39.37 | +5.07% | 67,909 | 261,254,134 |
| 2024-11-18 | 39.96 | 40.08 | 37.13 | 37.47 | -5.4% | 83,478 | 317,621,158 |
| 2024-11-15 | 41.7 | 42.49 | 39.58 | 39.61 | -5.91% | 80,409 | 329,410,381 |
| 2024-11-14 | 43.71 | 43.95 | 42.02 | 42.1 | -4.08% | 66,394 | 285,247,369 |
| 2024-11-13 | 43.81 | 44.1 | 42.71 | 43.89 | -0.79% | 74,263 | 322,643,931 |
| 2024-11-12 | 45 | 45.27 | 43.7 | 44.24 | -2.25% | 111,942 | 496,239,507 |
| 2024-11-11 | 43.96 | 45.81 | 43.78 | 45.26 | +4.05% | 152,482 | 686,792,847 |
| 2024-11-08 | 44.45 | 45.5 | 43.36 | 43.5 | -0.11% | 135,441 | 603,380,820 |
| 2024-11-07 | 42.78 | 43.8 | 42.22 | 43.55 | +1.9% | 91,690 | 394,567,743 |
| 2024-11-06 | 43.2 | 44.18 | 42.18 | 42.74 | -0.86% | 119,887 | 516,873,727 |
| 2024-11-05 | 40.88 | 43.33 | 40.74 | 43.11 | +5.45% | 114,523 | 485,455,601 |
| 2024-11-04 | 39.53 | 41.01 | 39.53 | 40.88 | +2.35% | 78,327 | 317,370,028 |
| 2024-11-01 | 43 | 43.66 | 39.83 | 39.94 | -8.54% | 155,843 | 642,270,161 |
| 2024-10-31 | 42.26 | 44.6 | 41.86 | 43.67 | +2.3% | 140,410 | 609,659,239 |
| 2024-10-30 | 42.6 | 43.4 | 41.79 | 42.69 | -0.51% | 96,226 | 409,678,624 |
| 2024-10-29 | 44.43 | 45.18 | 42.91 | 42.91 | -3.66% | 125,865 | 555,369,403 |
| 2024-10-28 | 44.49 | 44.68 | 43.7 | 44.54 | -0.02% | 95,567 | 421,790,075 |
| 2024-10-25 | 45.6 | 45.77 | 44.2 | 44.55 | -0.69% | 114,727 | 513,686,420 |
| 2024-10-24 | 45.02 | 46.28 | 44.5 | 44.86 | -1.1% | 118,123 | 533,636,052 |
| 2024-10-23 | 45 | 46.85 | 44.61 | 45.36 | -2.01% | 155,675 | 713,302,622 |
| 2024-10-22 | 46.4 | 48.86 | 45.51 | 46.29 | -0.26% | 230,849 | 1,084,475,987 |
| 2024-10-21 | 48.3 | 51.77 | 46.26 | 46.41 | -2.77% | 354,817 | 1,729,860,040 |
| 2024-10-18 | 40.81 | 49.61 | 40.81 | 47.73 | +15.32% | 312,289 | 1,418,403,519 |
| 2024-10-17 | 42.02 | 43.38 | 41.31 | 41.39 | +0.78% | 131,554 | 555,826,870 |
| 2024-10-16 | 40.04 | 42.37 | 40.01 | 41.07 | -2.56% | 127,465 | 527,806,436 |
| 2024-10-15 | 44.02 | 46.28 | 42.11 | 42.15 | -5.39% | 206,403 | 916,066,741 |
| 2024-10-14 | 42.06 | 44.89 | 41 | 44.55 | +4.33% | 206,455 | 889,378,259 |
| 2024-10-11 | 43.91 | 45.87 | 41.61 | 42.7 | -2.95% | 169,703 | 733,700,977 |
| 2024-10-10 | 46.62 | 49.79 | 38.62 | 44 | -6.52% | 277,806 | 1,268,199,572 |
| 2024-10-09 | 43.3 | 51.8 | 42.83 | 47.07 | +8.83% | 398,803 | 1,930,886,410 |
| 2024-10-08 | 43.25 | 43.25 | 40.58 | 43.25 | +20.01% | 133,668 | 573,752,954 |
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：