股票概览
40.2
-3.02%
-1.25
41.45
开盘价
42.09
最高价
40.2
最低价
25,523
成交量
数据更新至: 2024-12-31
技术指标
43.24
MA5 (5日均线)
42.50
MA10 (10日均线)
40.57
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 | 41.45 | 42.09 | 40.2 | 40.2 | -3.02% | 25,523 | 104,893,440 |
| 2024-12-30 | 43.03 | 44 | 41.02 | 41.45 | -5.15% | 35,396 | 150,292,154 |
| 2024-12-27 | 45.5 | 46.17 | 43.21 | 43.7 | -5.64% | 39,998 | 178,818,329 |
| 2024-12-26 | 43.5 | 47.5 | 42.34 | 46.31 | +4.02% | 57,743 | 262,149,888 |
| 2024-12-25 | 45.62 | 46.29 | 42.7 | 44.52 | -3.87% | 44,049 | 195,868,942 |
| 2024-12-24 | 42.47 | 48.3 | 42.3 | 46.31 | +9.09% | 60,921 | 278,772,943 |
| 2024-12-23 | 42.25 | 43.26 | 41.38 | 42.45 | -0.54% | 48,978 | 206,336,019 |
| 2024-12-20 | 38.42 | 44.13 | 38.42 | 42.68 | +11.03% | 65,740 | 274,810,943 |
| 2024-12-19 | 38.8 | 39.64 | 37.8 | 38.44 | -1.28% | 26,714 | 103,531,971 |
| 2024-12-18 | 38 | 39.86 | 36.5 | 38.94 | +2.07% | 38,587 | 148,783,933 |
| 2024-12-17 | 39.6 | 40.61 | 37.11 | 38.15 | -6.06% | 45,519 | 176,505,367 |
| 2024-12-16 | 38.45 | 41.34 | 38.29 | 40.61 | +5.73% | 58,353 | 233,253,481 |
| 2024-12-13 | 36.8 | 39.95 | 36.41 | 38.41 | +4.21% | 69,526 | 268,001,579 |
| 2024-12-12 | 36.61 | 37.16 | 35.66 | 36.86 | +0.6% | 37,043 | 134,738,323 |
| 2024-12-11 | 36.71 | 38 | 35.35 | 36.64 | -2.32% | 48,061 | 175,508,249 |
| 2024-12-10 | 38 | 39.07 | 36.3 | 37.51 | +0.83% | 61,415 | 232,668,053 |
| 2024-12-09 | 36.5 | 39.36 | 35.53 | 37.2 | -2.13% | 79,131 | 298,021,893 |
| 2024-12-06 | 40.46 | 41.66 | 36.28 | 38.01 | -15.35% | 113,128 | 438,149,131 |
| 2024-12-05 | 36.33 | 45.72 | 35.52 | 44.9 | +17.85% | 97,499 | 402,178,638 |
| 2024-12-04 | 33.44 | 38.1 | 31.3 | 38.1 | +20% | 82,965 | 288,314,935 |
| 2024-12-03 | 26.41 | 31.75 | 26.41 | 31.75 | +19.99% | 48,423 | 147,752,211 |
| 2024-12-02 | 26.62 | 27.1 | 26.2 | 26.46 | -0.82% | 10,913 | 28,932,472 |
| 2024-11-29 | 25.88 | 26.68 | 25.25 | 26.68 | +3.85% | 8,563 | 22,310,414 |
| 2024-11-28 | 25.66 | 26.1 | 25.38 | 25.69 | +0.71% | 6,612 | 17,044,303 |
| 2024-11-27 | 24.9 | 25.6 | 23.95 | 25.51 | +2.2% | 9,124 | 22,532,931 |
| 2024-11-26 | 25.93 | 26.1 | 24.75 | 24.96 | -2.46% | 6,221 | 15,671,342 |
| 2024-11-25 | 24.45 | 25.6 | 24.45 | 25.59 | +4.45% | 5,987 | 15,072,659 |
| 2024-11-22 | 25.41 | 25.76 | 23.2 | 24.5 | -4.45% | 7,352 | 18,443,886 |
| 2024-11-21 | 26.06 | 26.32 | 25.36 | 25.64 | -0.89% | 4,442 | 11,463,727 |
| 2024-11-20 | 25.68 | 26.2 | 25.52 | 25.87 | +1.45% | 5,403 | 13,991,563 |
| 2024-11-19 | 24.95 | 25.58 | 24.81 | 25.5 | +2.49% | 5,760 | 14,551,416 |
| 2024-11-18 | 25.86 | 26.4 | 24.55 | 24.88 | -2.43% | 8,456 | 21,392,735 |
| 2024-11-15 | 25.83 | 26.56 | 25.42 | 25.5 | -2.63% | 7,502 | 19,478,736 |
| 2024-11-14 | 27.59 | 27.59 | 26.16 | 26.19 | -3.64% | 8,617 | 23,000,760 |
| 2024-11-13 | 27.73 | 27.8 | 26.66 | 27.18 | -1.98% | 9,269 | 25,147,228 |
| 2024-11-12 | 28.3 | 28.8 | 27.25 | 27.73 | -2.01% | 16,318 | 45,862,639 |
| 2024-11-11 | 27.11 | 28.45 | 26.5 | 28.3 | +4.58% | 20,191 | 55,731,444 |
| 2024-11-08 | 26.97 | 27.64 | 26.84 | 27.06 | +0.37% | 9,785 | 26,577,699 |
| 2024-11-07 | 26.57 | 26.98 | 26.3 | 26.96 | +0.82% | 8,116 | 21,745,100 |
| 2024-11-06 | 27.29 | 27.3 | 26.52 | 26.74 | -2.05% | 12,682 | 34,033,191 |
| 2024-11-05 | 27.37 | 27.9 | 26.93 | 27.3 | -1.69% | 19,327 | 52,681,041 |
| 2024-11-04 | 27.32 | 28.86 | 26.42 | 27.77 | +0.62% | 19,990 | 55,757,028 |
| 2024-11-01 | 28.36 | 28.7 | 26.68 | 27.6 | -3.36% | 16,984 | 46,801,407 |
| 2024-10-31 | 26.5 | 29.98 | 26.5 | 28.56 | +7.13% | 28,709 | 81,266,829 |
| 2024-10-30 | 27.04 | 28.2 | 25.51 | 26.66 | -1.26% | 17,824 | 47,701,995 |
| 2024-10-29 | 27 | 27.95 | 26.41 | 27 | +1.31% | 20,154 | 54,549,204 |
| 2024-10-28 | 25.45 | 27.3 | 25.45 | 26.65 | +4.92% | 17,101 | 45,092,013 |
| 2024-10-25 | 25.57 | 26.05 | 25.3 | 25.4 | +0.04% | 7,393 | 18,922,493 |
| 2024-10-24 | 25.52 | 25.85 | 24.93 | 25.39 | -0.24% | 7,515 | 19,049,144 |
| 2024-10-23 | 26.06 | 26.3 | 25.03 | 25.45 | -1.62% | 11,334 | 29,053,140 |
| 2024-10-22 | 25.6 | 27.38 | 25.34 | 25.87 | +1.05% | 12,297 | 32,182,794 |
| 2024-10-21 | 25.32 | 26 | 24.7 | 25.6 | +3.14% | 8,656 | 22,011,897 |
| 2024-10-18 | 23.96 | 25.46 | 23.96 | 24.82 | +3.29% | 10,769 | 26,801,843 |
| 2024-10-17 | 24.46 | 24.85 | 23.97 | 24.03 | -1.6% | 4,889 | 11,933,711 |
| 2024-10-16 | 23.86 | 24.52 | 23.78 | 24.42 | +1.33% | 4,728 | 11,460,481 |
| 2024-10-15 | 24.38 | 25.08 | 24.03 | 24.1 | -1.75% | 4,557 | 11,198,318 |
| 2024-10-14 | 23.72 | 24.9 | 23.4 | 24.53 | +4.38% | 6,885 | 16,625,502 |
| 2024-10-11 | 24.84 | 25.79 | 23.15 | 23.5 | -6.3% | 6,464 | 15,680,705 |
| 2024-10-10 | 25.24 | 26.22 | 24.8 | 25.08 | +1.5% | 8,951 | 22,830,555 |
| 2024-10-09 | 26.33 | 26.85 | 24.11 | 24.71 | -9.65% | 15,286 | 39,063,258 |
| 2024-10-08 | 29.3 | 29.3 | 25.74 | 27.35 | +11% | 23,104 | 62,310,122 |
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：