股票概览
42.08
-0.61%
-0.26
42.52
开盘价
42.66
最高价
41.67
最低价
52,488
成交量
数据更新至: 2024-12-31
技术指标
42.20
MA5 (5日均线)
41.84
MA10 (10日均线)
40.53
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 | 42.52 | 42.66 | 41.67 | 42.08 | -0.61% | 52,488 | 221,205,663 |
| 2024-12-30 | 42.68 | 43.1 | 42.32 | 42.34 | -0.8% | 24,218 | 103,083,831 |
| 2024-12-27 | 42 | 43.8 | 41.66 | 42.68 | +1.74% | 58,958 | 253,565,176 |
| 2024-12-26 | 41.55 | 42.68 | 41.55 | 41.95 | 0% | 30,153 | 126,954,439 |
| 2024-12-25 | 41.7 | 42.13 | 40.25 | 41.95 | +0.19% | 48,309 | 198,789,479 |
| 2024-12-24 | 41.05 | 42.49 | 40.98 | 41.87 | +2% | 42,405 | 177,108,327 |
| 2024-12-23 | 42.49 | 42.52 | 40.98 | 41.05 | -3.64% | 54,000 | 224,110,130 |
| 2024-12-20 | 41.1 | 43.88 | 41.1 | 42.6 | +3.95% | 80,099 | 343,634,219 |
| 2024-12-19 | 40.31 | 41.34 | 40.04 | 40.98 | +0.15% | 48,127 | 195,834,457 |
| 2024-12-18 | 40.8 | 41.42 | 40.17 | 40.92 | +1.16% | 49,215 | 201,132,289 |
| 2024-12-17 | 42.8 | 43 | 40.31 | 40.45 | -6.5% | 111,669 | 459,058,676 |
| 2024-12-16 | 42.51 | 44.45 | 41.85 | 43.26 | +2.12% | 109,527 | 474,783,415 |
| 2024-12-13 | 41.18 | 42.9 | 41.1 | 42.36 | +2.07% | 115,708 | 488,785,002 |
| 2024-12-12 | 39.8 | 41.9 | 39.64 | 41.5 | +2.77% | 99,031 | 407,801,913 |
| 2024-12-11 | 37.28 | 40.5 | 37.02 | 40.38 | +8.55% | 138,996 | 550,111,766 |
| 2024-12-10 | 38.23 | 38.7 | 37.01 | 37.2 | +0.4% | 64,698 | 244,976,472 |
| 2024-12-09 | 37.19 | 37.87 | 36.7 | 37.05 | -0.27% | 39,540 | 147,324,806 |
| 2024-12-06 | 36.35 | 37.59 | 36.3 | 37.15 | +1.36% | 45,557 | 168,798,680 |
| 2024-12-05 | 36 | 37.05 | 35.8 | 36.65 | +1.19% | 34,093 | 124,536,592 |
| 2024-12-04 | 37.03 | 38.07 | 36.01 | 36.22 | -2.63% | 43,467 | 159,963,917 |
| 2024-12-03 | 36.9 | 37.59 | 36.3 | 37.2 | -0.8% | 61,356 | 226,494,969 |
| 2024-12-02 | 35.92 | 38.6 | 35.69 | 37.5 | +7.23% | 122,601 | 460,003,443 |
| 2024-11-29 | 35.08 | 35.56 | 34.79 | 34.97 | -0.65% | 43,153 | 151,657,012 |
| 2024-11-28 | 35.1 | 35.77 | 34.71 | 35.2 | +0.28% | 45,322 | 160,190,043 |
| 2024-11-27 | 33.76 | 35.13 | 33.44 | 35.1 | +3.72% | 54,317 | 187,518,927 |
| 2024-11-26 | 34.45 | 35.07 | 33.83 | 33.84 | -2.53% | 34,192 | 117,522,883 |
| 2024-11-25 | 33.99 | 35.26 | 33.99 | 34.72 | +2.42% | 69,843 | 242,262,308 |
| 2024-11-22 | 35.19 | 35.97 | 33.78 | 33.9 | -3.72% | 72,198 | 249,481,628 |
| 2024-11-21 | 35.45 | 35.65 | 34.71 | 35.21 | -0.62% | 46,708 | 164,063,498 |
| 2024-11-20 | 34.01 | 35.44 | 33.95 | 35.43 | +3.32% | 92,150 | 320,965,158 |
| 2024-11-19 | 33.4 | 34.41 | 33.09 | 34.29 | +2.66% | 78,633 | 268,006,345 |
| 2024-11-18 | 32.14 | 33.99 | 32.1 | 33.4 | +3.89% | 86,157 | 287,643,663 |
| 2024-11-15 | 32.05 | 32.35 | 31.86 | 32.15 | +0.16% | 49,210 | 158,065,744 |
| 2024-11-14 | 33.04 | 33.16 | 32.01 | 32.1 | -2.13% | 33,842 | 110,210,866 |
| 2024-11-13 | 32.8 | 33.26 | 32.32 | 32.8 | -0.85% | 36,519 | 119,707,402 |
| 2024-11-12 | 33.29 | 33.98 | 32.77 | 33.08 | -0.54% | 67,005 | 224,242,434 |
| 2024-11-11 | 32.84 | 33.42 | 32.71 | 33.26 | +0.15% | 47,786 | 158,105,975 |
| 2024-11-08 | 34 | 34.2 | 33.19 | 33.21 | -1.45% | 65,112 | 219,277,792 |
| 2024-11-07 | 33 | 33.86 | 32.7 | 33.7 | +1.32% | 60,641 | 203,347,935 |
| 2024-11-06 | 33.66 | 33.74 | 32.75 | 33.26 | -1.57% | 80,093 | 266,092,731 |
| 2024-11-05 | 33.4 | 34.17 | 33.02 | 33.79 | -0.15% | 104,020 | 350,543,479 |
| 2024-11-04 | 32.35 | 33.85 | 32.2 | 33.84 | +6.18% | 114,717 | 380,119,998 |
| 2024-11-01 | 31.25 | 32.5 | 30.93 | 31.87 | +2.18% | 87,799 | 279,893,670 |
| 2024-10-31 | 30.99 | 31.74 | 30.79 | 31.19 | -1.2% | 64,546 | 201,743,788 |
| 2024-10-30 | 31.5 | 32.2 | 30.45 | 31.57 | -1.03% | 89,676 | 280,095,509 |
| 2024-10-29 | 31.6 | 33.26 | 31.48 | 31.9 | +4.32% | 131,544 | 424,983,877 |
| 2024-10-28 | 30.18 | 30.63 | 29.8 | 30.58 | +1.26% | 48,006 | 145,594,349 |
| 2024-10-25 | 29.65 | 30.58 | 29.58 | 30.2 | +2.17% | 41,932 | 126,514,774 |
| 2024-10-24 | 29.8 | 30.13 | 29.47 | 29.56 | -1.27% | 26,306 | 78,162,430 |
| 2024-10-23 | 30.08 | 30.33 | 29.8 | 29.94 | -0.5% | 44,634 | 134,072,781 |
| 2024-10-22 | 29.35 | 30.29 | 29.14 | 30.09 | +2.31% | 54,039 | 160,950,982 |
| 2024-10-21 | 29.99 | 30.01 | 29.08 | 29.41 | -1.28% | 53,925 | 158,962,380 |
| 2024-10-18 | 28.21 | 30.78 | 28.08 | 29.79 | +5.56% | 73,842 | 216,614,417 |
| 2024-10-17 | 28.7 | 29.19 | 28.17 | 28.22 | -0.77% | 36,110 | 103,737,982 |
| 2024-10-16 | 28.65 | 29.24 | 28.42 | 28.44 | -1.66% | 39,188 | 112,800,590 |
| 2024-10-15 | 29.14 | 29.58 | 28.73 | 28.92 | -1.67% | 47,345 | 138,357,617 |
| 2024-10-14 | 29.4 | 29.48 | 28.32 | 29.41 | +0.79% | 54,221 | 157,215,109 |
| 2024-10-11 | 30.48 | 30.48 | 28.75 | 29.18 | -4.3% | 62,734 | 184,356,963 |
| 2024-10-10 | 30.49 | 31.64 | 30.34 | 30.49 | +0.53% | 100,506 | 311,756,943 |
| 2024-10-09 | 35 | 35 | 30 | 30.33 | -17.98% | 191,394 | 618,537,456 |
| 2024-10-08 | 37.87 | 37.87 | 32.91 | 36.98 | +16.29% | 215,261 | 771,087,409 |
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：