股票概览
41.3
-1.69%
-0.71
42.28
开盘价
44.44
最高价
41.2
最低价
52,886
成交量
数据更新至: 2024-12-31
技术指标
41.70
MA5 (5日均线)
40.66
MA10 (10日均线)
39.29
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 | 42.28 | 44.44 | 41.2 | 41.3 | -1.69% | 52,886 | 224,373,057 |
| 2024-12-30 | 42.5 | 43.99 | 41.88 | 42.01 | +0.89% | 62,244 | 266,600,545 |
| 2024-12-27 | 42.42 | 43.46 | 41.5 | 41.64 | -2.64% | 63,928 | 271,128,090 |
| 2024-12-26 | 40.08 | 43.65 | 40 | 42.77 | +4.83% | 95,786 | 404,199,165 |
| 2024-12-25 | 38.33 | 41.57 | 37.8 | 40.8 | +2.95% | 62,430 | 248,160,780 |
| 2024-12-24 | 39.25 | 40.11 | 38.09 | 39.63 | +2.14% | 36,074 | 141,140,707 |
| 2024-12-23 | 41.5 | 42.5 | 38.45 | 38.8 | -4.86% | 43,949 | 175,177,193 |
| 2024-12-20 | 40.18 | 41.79 | 39.8 | 40.78 | +0.39% | 56,918 | 232,003,578 |
| 2024-12-19 | 37.62 | 41 | 37.5 | 40.62 | +6.22% | 61,764 | 245,567,504 |
| 2024-12-18 | 36.85 | 39.5 | 36.33 | 38.24 | +3.83% | 38,446 | 147,493,624 |
| 2024-12-17 | 39.05 | 39.79 | 36.6 | 36.83 | -6.43% | 33,788 | 127,291,719 |
| 2024-12-16 | 39.81 | 40.2 | 38.42 | 39.36 | -2.07% | 38,093 | 149,349,906 |
| 2024-12-13 | 38.99 | 41 | 38.61 | 40.19 | +1.88% | 69,520 | 279,241,358 |
| 2024-12-12 | 37.49 | 40 | 37.1 | 39.45 | +5.23% | 61,049 | 238,261,012 |
| 2024-12-11 | 36.77 | 37.54 | 36.5 | 37.49 | +1.46% | 20,645 | 76,673,279 |
| 2024-12-10 | 38.08 | 38.55 | 36.8 | 36.95 | -0.03% | 24,791 | 93,746,332 |
| 2024-12-09 | 37.16 | 37.63 | 36.56 | 36.96 | -0.59% | 16,791 | 62,181,990 |
| 2024-12-06 | 37.54 | 37.9 | 36.7 | 37.18 | -0.99% | 22,179 | 82,561,188 |
| 2024-12-05 | 37.32 | 37.92 | 37.05 | 37.55 | +0.59% | 18,870 | 70,734,971 |
| 2024-12-04 | 39 | 39.38 | 37.12 | 37.33 | -4.77% | 34,195 | 130,075,942 |
| 2024-12-03 | 39.31 | 40.22 | 38.4 | 39.2 | 0% | 60,565 | 237,584,336 |
| 2024-12-02 | 37.32 | 39.21 | 37.05 | 39.2 | +5.04% | 61,085 | 234,905,886 |
| 2024-11-29 | 37.25 | 38.09 | 36.62 | 37.32 | +0.27% | 34,754 | 129,425,947 |
| 2024-11-28 | 37.4 | 38.97 | 36.95 | 37.22 | -2.31% | 56,955 | 215,639,246 |
| 2024-11-27 | 34.2 | 38.5 | 33.46 | 38.1 | +11.53% | 83,186 | 305,707,190 |
| 2024-11-26 | 34.87 | 35.15 | 33.97 | 34.16 | -2.95% | 18,882 | 65,082,347 |
| 2024-11-25 | 33.1 | 35.66 | 32.78 | 35.2 | +6.38% | 31,207 | 106,349,960 |
| 2024-11-22 | 34.75 | 35.24 | 33.09 | 33.09 | -5.19% | 23,790 | 81,623,000 |
| 2024-11-21 | 35.46 | 35.46 | 34.37 | 34.9 | -2.16% | 23,992 | 83,801,760 |
| 2024-11-20 | 35.12 | 36.15 | 35.12 | 35.67 | +0.71% | 20,670 | 73,681,848 |
| 2024-11-19 | 34.01 | 35.42 | 34.01 | 35.42 | +4.55% | 20,177 | 70,056,799 |
| 2024-11-18 | 35.22 | 35.66 | 33.73 | 33.88 | -2.81% | 22,036 | 75,791,763 |
| 2024-11-15 | 37.03 | 37.08 | 34.86 | 34.86 | -5.37% | 28,376 | 102,651,662 |
| 2024-11-14 | 38.69 | 38.69 | 36.79 | 36.84 | -5.71% | 36,179 | 135,918,198 |
| 2024-11-13 | 38.17 | 39.65 | 36.7 | 39.07 | +1.64% | 53,006 | 201,062,264 |
| 2024-11-12 | 39.38 | 39.39 | 37.69 | 38.44 | -3.08% | 60,184 | 231,560,610 |
| 2024-11-11 | 37.77 | 39.88 | 37.33 | 39.66 | +3.96% | 90,096 | 352,243,208 |
| 2024-11-08 | 37.3 | 38.97 | 36.86 | 38.15 | +3.56% | 85,332 | 321,997,733 |
| 2024-11-07 | 36.35 | 37.18 | 35.9 | 36.84 | +0.46% | 50,345 | 184,500,509 |
| 2024-11-06 | 35.9 | 37.23 | 35.68 | 36.67 | +1.35% | 67,131 | 245,252,551 |
| 2024-11-05 | 34.16 | 36.47 | 34.16 | 36.18 | +5.02% | 53,288 | 190,608,812 |
| 2024-11-04 | 33.78 | 35.44 | 33.07 | 34.45 | +1.68% | 29,234 | 100,466,047 |
| 2024-11-01 | 36.5 | 37.48 | 33.86 | 33.88 | -5.63% | 52,108 | 186,273,429 |
| 2024-10-31 | 34.32 | 36.68 | 34.09 | 35.9 | +3.82% | 47,964 | 170,144,298 |
| 2024-10-30 | 35.72 | 35.84 | 34 | 34.58 | -3.97% | 40,914 | 141,751,250 |
| 2024-10-29 | 36.83 | 37.3 | 35.88 | 36.01 | -2.09% | 38,748 | 141,983,776 |
| 2024-10-28 | 35.95 | 36.95 | 35.4 | 36.78 | +1.02% | 35,841 | 130,772,533 |
| 2024-10-25 | 36.08 | 36.66 | 35.81 | 36.41 | +1.96% | 31,608 | 114,766,358 |
| 2024-10-24 | 35.99 | 36.35 | 35.3 | 35.71 | -1.65% | 25,950 | 92,814,233 |
| 2024-10-23 | 36.81 | 36.81 | 36.11 | 36.31 | -1.65% | 36,704 | 133,584,876 |
| 2024-10-22 | 36.96 | 38.3 | 36.25 | 36.92 | -1.91% | 62,689 | 232,418,600 |
| 2024-10-21 | 36.09 | 38.54 | 36.09 | 37.64 | +2.06% | 111,615 | 416,062,662 |
| 2024-10-18 | 33.11 | 38 | 33.11 | 36.88 | +10.32% | 96,263 | 351,037,361 |
| 2024-10-17 | 34.23 | 35.24 | 33.43 | 33.43 | -3.72% | 52,008 | 178,318,485 |
| 2024-10-16 | 35 | 36.48 | 33.89 | 34.72 | -1.22% | 47,010 | 166,453,997 |
| 2024-10-15 | 34.79 | 37 | 33.5 | 35.15 | +1.5% | 72,759 | 260,178,888 |
| 2024-10-14 | 33.76 | 35.25 | 32.71 | 34.63 | +0.49% | 56,933 | 192,892,320 |
| 2024-10-11 | 35.27 | 37.28 | 33.77 | 34.46 | -2.35% | 50,502 | 179,955,654 |
| 2024-10-10 | 37.97 | 38.14 | 34.88 | 35.29 | -4.49% | 60,637 | 219,578,604 |
| 2024-10-09 | 41 | 42.06 | 36.6 | 36.95 | -16.55% | 99,995 | 399,359,626 |
| 2024-10-08 | 44.29 | 44.29 | 39.35 | 44.28 | +18.78% | 140,749 | 596,970,523 |
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：