股票概览
39.03
-1.16%
-0.46
39.69
开盘价
40.75
最高价
39.03
最低价
36,796
成交量
数据更新至: 2024-12-31
技术指标
40.79
MA5 (5日均线)
41.05
MA10 (10日均线)
41.44
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 | 39.69 | 40.75 | 39.03 | 39.03 | -1.16% | 36,796 | 146,458,734 |
| 2024-12-30 | 40.26 | 40.53 | 39.36 | 39.49 | -2.88% | 36,081 | 143,650,270 |
| 2024-12-27 | 42 | 42.09 | 40.41 | 40.66 | -3.44% | 43,911 | 179,824,816 |
| 2024-12-26 | 42 | 43.16 | 41.7 | 42.11 | -1.27% | 42,069 | 177,035,618 |
| 2024-12-25 | 40.5 | 43.64 | 38.32 | 42.65 | +4.77% | 71,211 | 288,807,466 |
| 2024-12-24 | 40.42 | 41.5 | 40.21 | 40.71 | +0.74% | 29,501 | 120,279,823 |
| 2024-12-23 | 41.8 | 42.5 | 40.28 | 40.41 | -3.14% | 34,039 | 139,863,737 |
| 2024-12-20 | 41.69 | 43.2 | 41.45 | 41.72 | +0.14% | 40,937 | 173,232,479 |
| 2024-12-19 | 41.43 | 41.8 | 40.01 | 41.66 | -0.93% | 45,891 | 187,770,354 |
| 2024-12-18 | 43.4 | 43.74 | 41.8 | 42.05 | -2.66% | 58,474 | 249,410,345 |
| 2024-12-17 | 43.15 | 44.08 | 41.89 | 43.2 | +0.47% | 62,940 | 270,566,510 |
| 2024-12-16 | 45.8 | 45.89 | 42.42 | 43 | -7.53% | 73,498 | 326,063,137 |
| 2024-12-13 | 45.18 | 48.2 | 43.88 | 46.5 | -0.94% | 116,230 | 528,927,700 |
| 2024-12-12 | 42.79 | 48.49 | 41.4 | 46.94 | +9.93% | 142,754 | 631,141,997 |
| 2024-12-11 | 41.5 | 44.2 | 40.42 | 42.7 | +2.82% | 142,524 | 606,881,541 |
| 2024-12-10 | 41.38 | 45.48 | 40.11 | 41.53 | +9.58% | 160,053 | 694,979,834 |
| 2024-12-09 | 38.05 | 38.87 | 37.47 | 37.9 | -0.86% | 23,170 | 88,136,356 |
| 2024-12-06 | 38.5 | 38.95 | 37.6 | 38.23 | -0.73% | 30,821 | 117,562,066 |
| 2024-12-05 | 39.79 | 39.79 | 38 | 38.51 | -3.19% | 35,225 | 135,951,480 |
| 2024-12-04 | 39.58 | 41.2 | 39.01 | 39.78 | -0.05% | 44,212 | 177,133,190 |
| 2024-12-03 | 39.51 | 40.2 | 38.62 | 39.8 | +0.2% | 32,345 | 127,041,286 |
| 2024-12-02 | 39.28 | 40.74 | 39 | 39.72 | +0.71% | 60,705 | 241,896,346 |
| 2024-11-29 | 36.13 | 40.42 | 35.8 | 39.44 | +9.98% | 72,619 | 282,032,489 |
| 2024-11-28 | 36.1 | 36.59 | 35.7 | 35.86 | -0.47% | 12,012 | 43,354,599 |
| 2024-11-27 | 35 | 36.04 | 34.21 | 36.03 | +2.56% | 16,907 | 59,465,634 |
| 2024-11-26 | 34.3 | 35.48 | 34.02 | 35.13 | +2.18% | 18,458 | 64,562,518 |
| 2024-11-25 | 33.68 | 34.79 | 33.6 | 34.38 | +2.02% | 15,669 | 53,473,965 |
| 2024-11-22 | 35.81 | 35.81 | 33.66 | 33.7 | -5.92% | 21,659 | 74,880,287 |
| 2024-11-21 | 36.23 | 36.25 | 35.38 | 35.82 | -1.43% | 14,572 | 52,169,907 |
| 2024-11-20 | 36.47 | 36.55 | 35.86 | 36.34 | -0.36% | 16,324 | 59,065,556 |
| 2024-11-19 | 36 | 36.49 | 35.52 | 36.47 | +1.53% | 13,331 | 48,119,010 |
| 2024-11-18 | 36.76 | 37.33 | 35.57 | 35.92 | -2.36% | 22,337 | 80,923,719 |
| 2024-11-15 | 37.9 | 38.6 | 36.74 | 36.79 | -3.41% | 20,545 | 77,309,808 |
| 2024-11-14 | 39.16 | 39.5 | 37.69 | 38.09 | -2.73% | 19,507 | 75,233,511 |
| 2024-11-13 | 39.7 | 40.2 | 38.35 | 39.16 | -2.59% | 26,555 | 103,653,400 |
| 2024-11-12 | 40.51 | 41.33 | 39.71 | 40.2 | -0.74% | 34,410 | 139,747,628 |
| 2024-11-11 | 39.8 | 40.92 | 39.39 | 40.5 | +0.12% | 39,593 | 158,500,229 |
| 2024-11-08 | 41 | 41.23 | 39.82 | 40.45 | -2.29% | 50,031 | 202,103,062 |
| 2024-11-07 | 38.55 | 42.2 | 38.37 | 41.4 | +7.92% | 81,852 | 334,802,155 |
| 2024-11-06 | 37.53 | 38.48 | 36.8 | 38.36 | +1.83% | 40,319 | 152,491,315 |
| 2024-11-05 | 36.93 | 37.83 | 36.2 | 37.67 | +1.59% | 35,356 | 131,177,683 |
| 2024-11-04 | 35.95 | 37.29 | 35.67 | 37.08 | +2.29% | 30,354 | 110,924,624 |
| 2024-11-01 | 36.53 | 37.1 | 35.6 | 36.25 | -0.44% | 25,603 | 93,060,182 |
| 2024-10-31 | 36.75 | 37.29 | 36.01 | 36.41 | -1.11% | 21,889 | 79,842,358 |
| 2024-10-30 | 36.62 | 38.19 | 36.21 | 36.82 | +4.01% | 40,869 | 151,323,538 |
| 2024-10-29 | 36.5 | 36.96 | 35.1 | 35.4 | -3.28% | 23,175 | 82,924,392 |
| 2024-10-28 | 36.62 | 36.9 | 35.97 | 36.6 | -1.77% | 22,162 | 80,957,622 |
| 2024-10-25 | 36.47 | 37.47 | 35.93 | 37.26 | +3.04% | 28,719 | 105,651,089 |
| 2024-10-24 | 36.47 | 36.77 | 35.91 | 36.16 | -0.85% | 17,653 | 63,969,874 |
| 2024-10-23 | 37.27 | 37.51 | 36.05 | 36.47 | -2.15% | 25,899 | 94,623,412 |
| 2024-10-22 | 35.25 | 37.51 | 34.82 | 37.27 | +5.73% | 52,076 | 190,836,850 |
| 2024-10-21 | 33.9 | 35.8 | 33.56 | 35.25 | +3.98% | 45,122 | 157,225,590 |
| 2024-10-18 | 32.35 | 34.98 | 32.04 | 33.9 | +4.82% | 41,910 | 140,019,670 |
| 2024-10-17 | 33.19 | 33.65 | 32.2 | 32.34 | -2.21% | 33,613 | 110,698,750 |
| 2024-10-16 | 32.48 | 33.47 | 32.3 | 33.07 | +0.06% | 39,548 | 130,067,568 |
| 2024-10-15 | 34.16 | 34.59 | 33 | 33.05 | -4.51% | 55,884 | 188,391,853 |
| 2024-10-14 | 33.39 | 34.89 | 33.16 | 34.61 | +1.56% | 45,093 | 153,681,436 |
| 2024-10-11 | 34.63 | 35.7 | 33.22 | 34.08 | -1.9% | 39,184 | 134,780,143 |
| 2024-10-10 | 34.9 | 36 | 34 | 34.74 | +0.26% | 54,759 | 192,786,579 |
| 2024-10-09 | 37.2 | 38 | 34.29 | 34.65 | -12.9% | 74,914 | 269,978,350 |
| 2024-10-08 | 42.96 | 42.96 | 34.85 | 39.78 | +9.89% | 119,713 | 468,577,562 |
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：