股票概览
40.41
-4.63%
-1.96
42.25
开盘价
42.78
最高价
40.41
最低价
36,516
成交量
数据更新至: 2024-12-31
技术指标
41.90
MA5 (5日均线)
42.26
MA10 (10日均线)
42.54
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 | 42.25 | 42.78 | 40.41 | 40.41 | -4.63% | 36,516 | 150,577,880 |
| 2024-12-30 | 41.87 | 42.8 | 41.25 | 42.37 | +1.05% | 33,024 | 139,338,747 |
| 2024-12-27 | 42.21 | 42.54 | 41.87 | 41.93 | -0.71% | 18,818 | 79,417,137 |
| 2024-12-26 | 42.43 | 42.84 | 42.17 | 42.23 | -0.75% | 20,011 | 84,958,247 |
| 2024-12-25 | 42.56 | 42.83 | 41.64 | 42.55 | -0.4% | 28,721 | 121,169,852 |
| 2024-12-24 | 42.5 | 42.93 | 42.38 | 42.72 | +0.99% | 22,527 | 96,201,171 |
| 2024-12-23 | 43.4 | 43.95 | 42.13 | 42.3 | -2.06% | 39,965 | 170,546,253 |
| 2024-12-20 | 42.69 | 43.65 | 42.4 | 43.19 | +1.19% | 34,182 | 147,822,578 |
| 2024-12-19 | 41.9 | 42.87 | 41.38 | 42.68 | +1.14% | 35,692 | 150,559,394 |
| 2024-12-18 | 42.25 | 42.88 | 41.87 | 42.2 | +0.29% | 28,984 | 122,875,182 |
| 2024-12-17 | 43.28 | 43.37 | 41.9 | 42.08 | -3.26% | 42,610 | 180,633,093 |
| 2024-12-16 | 43.5 | 44.16 | 42.86 | 43.5 | -0.14% | 49,519 | 215,027,297 |
| 2024-12-13 | 43.68 | 44.68 | 43.3 | 43.56 | -0.48% | 60,885 | 268,133,606 |
| 2024-12-12 | 43.85 | 44.08 | 43.28 | 43.77 | +0.25% | 38,640 | 168,664,839 |
| 2024-12-11 | 43.38 | 44.48 | 43 | 43.66 | +0.69% | 49,487 | 216,069,371 |
| 2024-12-10 | 43.92 | 44.22 | 43.2 | 43.36 | +1.03% | 66,628 | 291,646,094 |
| 2024-12-09 | 43.47 | 43.5 | 42.27 | 42.92 | -0.65% | 46,586 | 199,513,878 |
| 2024-12-06 | 41.65 | 43.46 | 40.96 | 43.2 | +4.37% | 70,051 | 298,287,692 |
| 2024-12-05 | 40.68 | 41.78 | 40.61 | 41.39 | +1.72% | 28,661 | 118,462,459 |
| 2024-12-04 | 41.58 | 41.68 | 40.48 | 40.69 | -2.38% | 30,598 | 125,395,030 |
| 2024-12-03 | 41.99 | 42.27 | 40.94 | 41.68 | -0.76% | 33,438 | 139,097,492 |
| 2024-12-02 | 41.65 | 42.75 | 41.58 | 42 | +0.36% | 36,335 | 153,422,130 |
| 2024-11-29 | 40.9 | 42.52 | 40.89 | 41.85 | +1.78% | 38,776 | 162,260,262 |
| 2024-11-28 | 42 | 42.57 | 41 | 41.12 | -1.91% | 32,296 | 134,231,613 |
| 2024-11-27 | 40.4 | 41.92 | 39.48 | 41.92 | +3.43% | 41,246 | 167,254,680 |
| 2024-11-26 | 41.4 | 41.99 | 40.52 | 40.53 | -5.24% | 30,556 | 125,905,935 |
| 2024-11-25 | 42.3 | 42.79 | 41.16 | 42.77 | +1.64% | 42,907 | 179,967,508 |
| 2024-11-22 | 43.24 | 44.08 | 42.04 | 42.08 | -3.18% | 48,182 | 207,533,303 |
| 2024-11-21 | 43.7 | 44 | 42.97 | 43.46 | -1.2% | 39,721 | 172,537,398 |
| 2024-11-20 | 42.73 | 44.19 | 42.33 | 43.99 | +3.02% | 57,365 | 248,932,737 |
| 2024-11-19 | 41.51 | 42.84 | 41.28 | 42.7 | +3.39% | 37,492 | 157,444,753 |
| 2024-11-18 | 42.25 | 42.39 | 40.45 | 41.3 | -1.69% | 58,743 | 243,288,489 |
| 2024-11-15 | 42.26 | 43.78 | 41.91 | 42.01 | -0.59% | 48,270 | 207,236,330 |
| 2024-11-14 | 43.5 | 44.18 | 42.11 | 42.26 | -3.18% | 47,232 | 202,727,028 |
| 2024-11-13 | 42.9 | 44.18 | 42.61 | 43.65 | +1.91% | 63,172 | 275,093,706 |
| 2024-11-12 | 44.8 | 44.84 | 42.51 | 42.83 | -4.46% | 73,057 | 318,842,931 |
| 2024-11-11 | 41.93 | 45 | 41.85 | 44.83 | +5.46% | 86,894 | 378,560,041 |
| 2024-11-08 | 43.34 | 44.43 | 42.38 | 42.51 | -1.73% | 70,946 | 306,895,784 |
| 2024-11-07 | 42.33 | 43.5 | 41.63 | 43.26 | +0.14% | 82,804 | 353,325,381 |
| 2024-11-06 | 40.56 | 43.89 | 40.32 | 43.2 | +6.4% | 125,929 | 536,093,348 |
| 2024-11-05 | 39.36 | 40.71 | 39.35 | 40.6 | +3.18% | 43,163 | 173,532,361 |
| 2024-11-04 | 38.74 | 39.43 | 38.62 | 39.35 | +2.02% | 29,339 | 114,905,223 |
| 2024-11-01 | 39.7 | 39.7 | 38.45 | 38.57 | -2.85% | 38,217 | 148,587,019 |
| 2024-10-31 | 39.64 | 40.08 | 39.01 | 39.7 | +0.3% | 36,000 | 142,524,072 |
| 2024-10-30 | 39.65 | 40.15 | 39.18 | 39.58 | -0.75% | 35,009 | 138,661,430 |
| 2024-10-29 | 41.18 | 41.63 | 39.77 | 39.88 | -2.68% | 47,294 | 191,861,931 |
| 2024-10-28 | 41.31 | 41.63 | 40.77 | 40.98 | +0.12% | 51,830 | 213,316,067 |
| 2024-10-25 | 40.57 | 41.3 | 40.38 | 40.93 | +1.31% | 32,261 | 131,814,543 |
| 2024-10-24 | 40.87 | 40.95 | 40.09 | 40.4 | -1.17% | 32,225 | 130,243,482 |
| 2024-10-23 | 41.75 | 41.75 | 40.62 | 40.88 | -2.62% | 47,957 | 197,454,243 |
| 2024-10-22 | 40.8 | 43.28 | 40.76 | 41.98 | +2.77% | 79,327 | 333,687,925 |
| 2024-10-21 | 39.99 | 41.58 | 39.8 | 40.85 | +2.46% | 56,703 | 231,655,288 |
| 2024-10-18 | 38.13 | 41.19 | 38.02 | 39.87 | +4.13% | 50,950 | 201,331,310 |
| 2024-10-17 | 38.71 | 39.57 | 38.29 | 38.29 | -0.75% | 26,231 | 101,981,724 |
| 2024-10-16 | 38.35 | 39.25 | 38.15 | 38.58 | -0.31% | 32,919 | 127,294,555 |
| 2024-10-15 | 38.93 | 40.38 | 38.7 | 38.7 | -1.6% | 44,068 | 173,821,822 |
| 2024-10-14 | 38.92 | 39.48 | 37.62 | 39.33 | +1.73% | 43,887 | 169,380,719 |
| 2024-10-11 | 40.3 | 40.65 | 38.1 | 38.66 | -4.28% | 55,861 | 218,648,571 |
| 2024-10-10 | 41.43 | 42.35 | 39.99 | 40.39 | -0.52% | 56,660 | 232,868,046 |
| 2024-10-09 | 43.44 | 44.9 | 40.6 | 40.6 | -12.1% | 102,762 | 440,869,434 |
| 2024-10-08 | 48 | 48 | 41.72 | 46.19 | +12.66% | 142,191 | 640,590,103 |
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：