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 |
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：