股票概览
37.8
-5.29%
-2.11
39.71
开盘价
40.23
最高价
37.8
最低价
15,781
成交量
数据更新至: 2024-12-31
技术指标
39.48
MA5 (5日均线)
41.16
MA10 (10日均线)
43.05
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 | 39.71 | 40.23 | 37.8 | 37.8 | -5.29% | 15,781 | 61,339,447 |
| 2024-12-30 | 40 | 40.36 | 38.78 | 39.91 | -0.92% | 14,353 | 56,981,966 |
| 2024-12-27 | 40.41 | 41.07 | 39.86 | 40.28 | -0.3% | 13,565 | 55,048,459 |
| 2024-12-26 | 38.79 | 40.65 | 38.66 | 40.4 | +3.59% | 23,701 | 95,040,093 |
| 2024-12-25 | 39.9 | 40.3 | 38.5 | 39 | -2.86% | 18,348 | 71,996,383 |
| 2024-12-24 | 39.8 | 40.26 | 39.01 | 40.15 | +0.96% | 21,141 | 83,921,887 |
| 2024-12-23 | 42.55 | 44.12 | 39.36 | 39.77 | -13.36% | 52,922 | 217,115,462 |
| 2024-12-20 | 44.2 | 46.17 | 43.86 | 45.9 | +3.87% | 20,581 | 93,816,298 |
| 2024-12-19 | 43.41 | 44.65 | 43.19 | 44.19 | +0.05% | 11,879 | 52,298,413 |
| 2024-12-18 | 43.1 | 44.5 | 41.71 | 44.17 | +2.51% | 13,608 | 59,245,147 |
| 2024-12-17 | 44.41 | 45.84 | 43.09 | 43.09 | -2.97% | 16,278 | 72,499,760 |
| 2024-12-16 | 45.33 | 45.93 | 43.98 | 44.41 | -2.03% | 14,617 | 65,699,416 |
| 2024-12-13 | 46.48 | 46.59 | 45.14 | 45.33 | -2.52% | 14,560 | 66,823,708 |
| 2024-12-12 | 46.25 | 46.8 | 45.7 | 46.5 | +0.61% | 18,271 | 84,668,437 |
| 2024-12-11 | 45.47 | 46.22 | 45.15 | 46.22 | +2.39% | 14,677 | 67,238,393 |
| 2024-12-10 | 46.25 | 46.38 | 45 | 45.14 | +0.53% | 16,855 | 77,167,886 |
| 2024-12-09 | 45.17 | 45.49 | 44.4 | 44.9 | -0.58% | 9,844 | 44,164,343 |
| 2024-12-06 | 44.72 | 45.33 | 43.8 | 45.16 | +0.8% | 17,435 | 77,924,621 |
| 2024-12-05 | 43.7 | 44.94 | 43.52 | 44.8 | +1.91% | 13,873 | 61,855,728 |
| 2024-12-04 | 44.9 | 45.29 | 43.72 | 43.96 | -2.2% | 13,210 | 58,829,605 |
| 2024-12-03 | 45.67 | 46.28 | 44.71 | 44.95 | -0.44% | 14,416 | 65,237,205 |
| 2024-12-02 | 44.55 | 45.27 | 44.44 | 45.15 | +0.74% | 14,716 | 66,217,928 |
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：