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 |
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：