股票概览
40.86
-4.91%
-2.11
42.98
开盘价
43.08
最高价
40.85
最低价
955,295
成交量
数据更新至: 2024-12-31
技术指标
40.63
MA5 (5日均线)
39.85
MA10 (10日均线)
39.22
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 | 42.98 | 43.08 | 40.85 | 40.86 | -4.91% | 955,295 | 3,981,376,139 |
| 2024-12-30 | 41.5 | 43.48 | 41 | 42.97 | +6.23% | 1,505,430 | 6,359,134,869 |
| 2024-12-27 | 39.68 | 41.52 | 39.68 | 40.45 | +1.3% | 947,102 | 3,839,328,221 |
| 2024-12-26 | 38.8 | 40.1 | 38.69 | 39.93 | +2.57% | 611,680 | 2,428,757,246 |
| 2024-12-25 | 39.25 | 39.45 | 38.71 | 38.93 | -0.79% | 343,647 | 1,343,335,566 |
| 2024-12-24 | 39.1 | 39.29 | 38.05 | 39.24 | +0.54% | 502,994 | 1,946,568,051 |
| 2024-12-23 | 40 | 40.2 | 38.85 | 39.03 | -2.38% | 573,740 | 2,273,705,391 |
| 2024-12-20 | 38.8 | 40.55 | 38.38 | 39.98 | +2.86% | 939,495 | 3,726,683,816 |
| 2024-12-19 | 37.62 | 39 | 37.51 | 38.87 | +1.78% | 611,159 | 2,340,619,950 |
| 2024-12-18 | 37.9 | 38.43 | 37.52 | 38.19 | +1.19% | 419,703 | 1,594,968,817 |
| 2024-12-17 | 37.68 | 38.36 | 37.59 | 37.74 | -0.26% | 318,361 | 1,208,083,668 |
| 2024-12-16 | 38.01 | 38.57 | 37.65 | 37.84 | -0.42% | 346,383 | 1,317,783,287 |
| 2024-12-13 | 38.5 | 38.66 | 37.9 | 38 | -1.5% | 412,367 | 1,573,535,849 |
| 2024-12-12 | 38.45 | 38.71 | 38.01 | 38.58 | +0.31% | 343,206 | 1,316,343,208 |
| 2024-12-11 | 38.36 | 38.79 | 38.05 | 38.46 | -0.23% | 388,797 | 1,491,870,292 |
| 2024-12-10 | 39.83 | 39.98 | 38.44 | 38.55 | -0.21% | 454,427 | 1,782,816,040 |
| 2024-12-09 | 39.55 | 39.55 | 38.3 | 38.63 | -2.35% | 368,372 | 1,428,578,216 |
| 2024-12-06 | 39.33 | 39.95 | 38.85 | 39.56 | +0.64% | 458,116 | 1,802,291,916 |
| 2024-12-05 | 39.09 | 39.77 | 39 | 39.31 | +0.03% | 312,409 | 1,227,937,119 |
| 2024-12-04 | 40.58 | 40.83 | 39.28 | 39.3 | -1.08% | 516,484 | 2,070,969,647 |
| 2024-12-03 | 40.23 | 40.96 | 39.28 | 39.73 | -1.14% | 582,136 | 2,338,575,131 |
| 2024-12-02 | 39.19 | 40.5 | 39.19 | 40.19 | +3.1% | 637,269 | 2,546,953,583 |
| 2024-11-29 | 38.3 | 39.55 | 37.83 | 38.98 | +1.59% | 562,352 | 2,175,884,223 |
| 2024-11-28 | 38.18 | 39.19 | 37.79 | 38.37 | +0.55% | 575,744 | 2,219,028,465 |
| 2024-11-27 | 37.44 | 38.17 | 36.82 | 38.16 | +1.57% | 531,507 | 1,998,534,047 |
| 2024-11-26 | 37.74 | 38.5 | 37.48 | 37.57 | -0.4% | 405,123 | 1,538,089,227 |
| 2024-11-25 | 38.88 | 39.09 | 36.9 | 37.72 | -3.08% | 728,062 | 2,742,623,605 |
| 2024-11-22 | 41.05 | 41.5 | 38.83 | 38.92 | -5.19% | 706,012 | 2,833,315,231 |
| 2024-11-21 | 41.5 | 41.53 | 40.67 | 41.05 | -1.39% | 556,719 | 2,288,496,125 |
| 2024-11-20 | 41.96 | 41.99 | 40.91 | 41.63 | -0.83% | 584,614 | 2,424,805,043 |
| 2024-11-19 | 40.7 | 42.11 | 40.45 | 41.98 | +2.99% | 637,711 | 2,637,166,042 |
| 2024-11-18 | 42.29 | 42.83 | 40.36 | 40.76 | -5.63% | 851,932 | 3,531,158,347 |
| 2024-11-15 | 43.88 | 46.45 | 43.01 | 43.19 | +0.23% | 1,083,367 | 4,826,996,862 |
| 2024-11-14 | 44.73 | 45.21 | 43.01 | 43.09 | -2.82% | 721,838 | 3,175,689,292 |
| 2024-11-13 | 45.62 | 45.71 | 43.74 | 44.34 | -3.82% | 877,310 | 3,903,748,142 |
| 2024-11-12 | 46.58 | 47.55 | 45.01 | 46.1 | -0.97% | 999,999 | 4,611,431,008 |
| 2024-11-11 | 44.96 | 47.92 | 44.52 | 46.55 | +6.74% | 1,323,030 | 6,109,575,381 |
| 2024-11-08 | 44.79 | 45.69 | 43.49 | 43.61 | -0.5% | 1,196,516 | 5,343,170,107 |
| 2024-11-07 | 42.6 | 44.25 | 41.75 | 43.83 | +0.62% | 1,188,292 | 5,089,477,535 |
| 2024-11-06 | 41.1 | 45.15 | 40.7 | 43.56 | +6.06% | 1,656,750 | 7,008,960,223 |
| 2024-11-05 | 38.86 | 41.36 | 38.55 | 41.07 | +5.71% | 1,198,304 | 4,833,970,198 |
| 2024-11-04 | 38.6 | 39.5 | 38.1 | 38.85 | +0.67% | 602,546 | 2,332,569,306 |
| 2024-11-01 | 41.9 | 41.9 | 38.5 | 38.59 | -3.33% | 1,137,287 | 4,557,471,255 |
| 2024-10-31 | 38.15 | 40.8 | 37.61 | 39.92 | +4.34% | 1,175,976 | 4,619,560,691 |
| 2024-10-30 | 38.2 | 38.98 | 37.7 | 38.26 | -0.93% | 644,956 | 2,473,006,664 |
| 2024-10-29 | 38.53 | 39.89 | 38.04 | 38.62 | +0.26% | 886,624 | 3,454,756,976 |
| 2024-10-28 | 38.93 | 38.93 | 37.5 | 38.52 | -1.46% | 735,710 | 2,804,314,734 |
| 2024-10-25 | 38.77 | 39.25 | 38.29 | 39.09 | +1.14% | 553,964 | 2,148,251,872 |
| 2024-10-24 | 38.39 | 39.09 | 38.21 | 38.65 | -0.03% | 519,542 | 2,007,546,646 |
| 2024-10-23 | 38.99 | 39.28 | 38.28 | 38.66 | -0.82% | 717,645 | 2,779,133,765 |
| 2024-10-22 | 39.38 | 39.98 | 38.63 | 38.98 | -2.43% | 862,728 | 3,378,595,682 |
| 2024-10-21 | 41 | 41.7 | 39.86 | 39.95 | -0.2% | 1,460,090 | 5,931,508,021 |
| 2024-10-18 | 37.15 | 40.7 | 37.13 | 40.03 | +8.19% | 1,187,008 | 4,646,463,702 |
| 2024-10-17 | 37.72 | 37.99 | 37 | 37 | -0.48% | 444,473 | 1,665,894,852 |
| 2024-10-16 | 36.76 | 37.86 | 36.55 | 37.18 | -1.8% | 458,552 | 1,709,234,927 |
| 2024-10-15 | 37.43 | 39.49 | 36.95 | 37.86 | +1.12% | 843,982 | 3,248,115,670 |
| 2024-10-14 | 36.55 | 37.5 | 35.56 | 37.44 | +2.44% | 632,499 | 2,323,592,506 |
| 2024-10-11 | 37.62 | 38.68 | 36.02 | 36.55 | -4.24% | 683,462 | 2,527,090,854 |
| 2024-10-10 | 39.32 | 39.82 | 36.15 | 38.17 | -2.88% | 956,760 | 3,664,558,248 |
| 2024-10-09 | 39.93 | 42 | 37.79 | 39.3 | +1.13% | 1,652,051 | 6,662,934,518 |
| 2024-10-08 | 38.86 | 38.86 | 37.55 | 38.86 | +9.99% | 669,605 | 2,590,922,492 |
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：