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 |
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：