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 |
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：