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 |
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：