股票概览
40.17
-5.15%
-2.18
42.06
开盘价
42.49
最高价
40.17
最低价
92,901
成交量
数据更新至: 2024-12-31
技术指标
41.34
MA5 (5日均线)
40.77
MA10 (10日均线)
40.70
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 | 42.06 | 42.49 | 40.17 | 40.17 | -5.15% | 92,901 | 381,846,743 |
| 2024-12-30 | 41.67 | 42.69 | 40.73 | 42.35 | +2.1% | 117,832 | 494,624,923 |
| 2024-12-27 | 43.06 | 43.4 | 41.31 | 41.48 | -3.67% | 146,286 | 621,487,960 |
| 2024-12-26 | 39.31 | 43.88 | 39.18 | 43.06 | +8.63% | 189,431 | 794,473,491 |
| 2024-12-25 | 39.5 | 39.94 | 38.01 | 39.64 | +1.12% | 69,363 | 271,156,014 |
| 2024-12-24 | 39.12 | 39.58 | 38.36 | 39.2 | +0.87% | 50,761 | 197,646,384 |
| 2024-12-23 | 40.93 | 41.29 | 38.85 | 38.86 | -5.36% | 78,666 | 312,081,086 |
| 2024-12-20 | 41 | 41.98 | 40.6 | 41.06 | -0.63% | 85,860 | 355,689,308 |
| 2024-12-19 | 39.9 | 41.48 | 39.56 | 41.32 | +1.9% | 91,295 | 372,594,955 |
| 2024-12-18 | 39.1 | 41.69 | 38.2 | 40.55 | +3% | 99,490 | 399,783,936 |
| 2024-12-17 | 40.48 | 41.3 | 39.12 | 39.37 | -2.53% | 88,261 | 355,317,304 |
| 2024-12-16 | 41.28 | 41.67 | 40.05 | 40.39 | -3.6% | 96,387 | 391,517,670 |
| 2024-12-13 | 42.55 | 43.98 | 41.8 | 41.9 | -2.42% | 128,014 | 548,093,669 |
| 2024-12-12 | 44.31 | 44.34 | 42.37 | 42.94 | -3.51% | 163,613 | 703,421,667 |
| 2024-12-11 | 41.34 | 44.5 | 41.15 | 44.5 | +6.48% | 260,191 | 1,130,533,665 |
| 2024-12-10 | 39.8 | 42.49 | 39.41 | 41.79 | +8.21% | 206,163 | 851,273,007 |
| 2024-12-09 | 39.1 | 39.51 | 38.22 | 38.62 | -1.35% | 56,735 | 219,927,400 |
| 2024-12-06 | 39.1 | 39.75 | 38.85 | 39.15 | +0.23% | 73,566 | 288,994,064 |
| 2024-12-05 | 38.02 | 39.42 | 38 | 39.06 | +1.32% | 56,812 | 221,671,971 |
| 2024-12-04 | 39.51 | 39.64 | 38.2 | 38.55 | -2.95% | 69,472 | 270,451,214 |
| 2024-12-03 | 40.02 | 40.66 | 39.08 | 39.72 | -0.28% | 76,564 | 303,744,130 |
| 2024-12-02 | 38.62 | 40.2 | 38.6 | 39.83 | +3.81% | 95,259 | 377,674,131 |
| 2024-11-29 | 37.32 | 38.94 | 37.3 | 38.37 | +1.8% | 69,468 | 265,142,021 |
| 2024-11-28 | 38.75 | 38.96 | 37.68 | 37.69 | -2.89% | 64,425 | 246,542,712 |
| 2024-11-27 | 37.81 | 38.82 | 36.88 | 38.81 | +1.86% | 65,144 | 246,743,036 |
| 2024-11-26 | 38.11 | 39.4 | 38.04 | 38.1 | -0.65% | 52,842 | 204,383,133 |
| 2024-11-25 | 39 | 39.54 | 37.35 | 38.35 | -2.42% | 78,000 | 297,251,197 |
| 2024-11-22 | 40.51 | 41.43 | 39.02 | 39.3 | -3.53% | 81,659 | 330,429,625 |
| 2024-11-21 | 41 | 41.27 | 39.95 | 40.74 | -1.71% | 79,064 | 321,134,143 |
| 2024-11-20 | 40.6 | 42.09 | 40.24 | 41.45 | +2.85% | 96,580 | 396,365,643 |
| 2024-11-19 | 39.24 | 40.32 | 38.5 | 40.3 | +3.36% | 89,075 | 351,426,825 |
| 2024-11-18 | 41.99 | 42.52 | 38.46 | 38.99 | -6.79% | 110,464 | 439,427,484 |
| 2024-11-15 | 41.81 | 43.33 | 41.59 | 41.83 | -0.74% | 97,605 | 415,613,930 |
| 2024-11-14 | 44 | 44.48 | 42 | 42.14 | -5.28% | 125,939 | 539,789,119 |
| 2024-11-13 | 45.23 | 45.8 | 43.1 | 44.49 | -3.18% | 116,735 | 517,069,953 |
| 2024-11-12 | 47.2 | 48.2 | 45.11 | 45.95 | -1.9% | 156,962 | 728,672,503 |
| 2024-11-11 | 44.56 | 47.2 | 44.2 | 46.84 | +4.53% | 180,188 | 831,637,026 |
| 2024-11-08 | 44.13 | 46.1 | 44 | 44.81 | +2.59% | 186,609 | 842,416,622 |
| 2024-11-07 | 42.58 | 43.76 | 42.2 | 43.68 | +1.53% | 111,548 | 482,643,402 |
| 2024-11-06 | 43.8 | 44.7 | 42.6 | 43.02 | -2.6% | 156,017 | 680,401,790 |
| 2024-11-05 | 42.65 | 44.98 | 42.33 | 44.17 | +3.44% | 167,191 | 732,723,915 |
| 2024-11-04 | 41.67 | 42.76 | 41.51 | 42.7 | +2.47% | 109,711 | 463,648,260 |
| 2024-11-01 | 43 | 43.99 | 41.08 | 41.67 | -4.47% | 161,000 | 679,522,350 |
| 2024-10-31 | 43.65 | 44.99 | 42.5 | 43.62 | -1.53% | 199,271 | 872,034,258 |
| 2024-10-30 | 44 | 46.5 | 44 | 44.3 | -10.97% | 299,032 | 1,345,490,838 |
| 2024-10-29 | 47.25 | 50.08 | 46.57 | 49.76 | +4.21% | 276,068 | 1,351,646,404 |
| 2024-10-28 | 45.95 | 47.76 | 45.21 | 47.75 | +3.35% | 195,649 | 913,146,859 |
| 2024-10-25 | 47.5 | 47.58 | 45.88 | 46.2 | -1.95% | 157,054 | 728,953,320 |
| 2024-10-24 | 46.98 | 48.27 | 46.7 | 47.12 | -1.69% | 133,375 | 630,817,510 |
| 2024-10-23 | 50.01 | 50.41 | 47.55 | 47.93 | -5.87% | 260,047 | 1,267,432,393 |
| 2024-10-22 | 49.4 | 52.22 | 48.66 | 50.92 | +1.03% | 302,746 | 1,522,946,116 |
| 2024-10-21 | 51 | 54.24 | 49.71 | 50.4 | -0.32% | 399,060 | 2,062,863,762 |
| 2024-10-18 | 48 | 55 | 47.74 | 50.56 | +4.27% | 398,763 | 2,016,171,225 |
| 2024-10-17 | 45.93 | 51 | 45.05 | 48.49 | +5.85% | 353,665 | 1,709,444,673 |
| 2024-10-16 | 45.18 | 47.27 | 44.8 | 45.81 | -4.56% | 254,616 | 1,168,060,202 |
| 2024-10-15 | 48.45 | 52 | 47.45 | 48 | -4.53% | 381,404 | 1,882,275,975 |
| 2024-10-14 | 42.53 | 50.86 | 41.5 | 50.28 | +16.77% | 415,097 | 1,934,409,369 |
| 2024-10-11 | 46 | 46.99 | 41.9 | 43.06 | -10.27% | 327,270 | 1,426,795,179 |
| 2024-10-10 | 48.82 | 52.1 | 45 | 47.99 | +1.57% | 393,965 | 1,928,247,278 |
| 2024-10-09 | 43.5 | 54 | 43.1 | 47.25 | +2.54% | 465,544 | 2,230,618,854 |
| 2024-10-08 | 44.88 | 46.08 | 40.67 | 46.08 | +20% | 394,707 | 1,726,426,109 |
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：