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 |
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：