股票概览
41.45
+1.47%
+0.6
40.86
开盘价
41.8
最高价
40.39
最低价
285,536
成交量
数据更新至: 2024-12-31
技术指标
40.97
MA5 (5日均线)
40.39
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 | 40.86 | 41.8 | 40.39 | 41.45 | +1.47% | 285,536 | 1,181,504,662 |
| 2024-12-30 | 41.28 | 41.47 | 40.8 | 40.85 | -0.83% | 186,831 | 767,244,565 |
| 2024-12-27 | 42.69 | 42.88 | 40.91 | 41.19 | +0.73% | 382,372 | 1,589,389,250 |
| 2024-12-26 | 40.6 | 41.85 | 40.5 | 40.89 | +1.04% | 213,444 | 880,287,892 |
| 2024-12-25 | 39.7 | 40.6 | 39.5 | 40.47 | +1.81% | 139,714 | 560,367,406 |
| 2024-12-24 | 39.33 | 39.8 | 39.33 | 39.75 | +1.15% | 93,331 | 370,109,916 |
| 2024-12-23 | 39.99 | 40.28 | 39.22 | 39.3 | -1.82% | 146,070 | 579,430,182 |
| 2024-12-20 | 39.88 | 40.2 | 39.78 | 40.03 | +0.13% | 84,488 | 338,007,629 |
| 2024-12-19 | 39.65 | 40.05 | 39.36 | 39.98 | -0.1% | 74,243 | 295,576,300 |
| 2024-12-18 | 39.81 | 40.15 | 39.71 | 40.02 | +0.63% | 92,719 | 370,911,758 |
| 2024-12-17 | 39.83 | 40.29 | 39.61 | 39.77 | -0.35% | 81,030 | 323,809,766 |
| 2024-12-16 | 40.15 | 40.19 | 39.57 | 39.91 | -0.72% | 126,693 | 505,736,440 |
| 2024-12-13 | 40.95 | 40.99 | 39.9 | 40.2 | -2.5% | 196,391 | 791,308,940 |
| 2024-12-12 | 40.8 | 41.65 | 40.8 | 41.23 | +1.8% | 202,689 | 836,614,481 |
| 2024-12-11 | 40.6 | 40.67 | 40.13 | 40.5 | -0.44% | 99,234 | 400,726,329 |
| 2024-12-10 | 41.12 | 41.34 | 40.5 | 40.68 | +1.02% | 186,930 | 763,693,211 |
| 2024-12-09 | 41.41 | 41.57 | 40 | 40.27 | -3.54% | 263,544 | 1,071,678,737 |
| 2024-12-06 | 41.8 | 42.11 | 41.65 | 41.75 | -0.22% | 121,739 | 509,166,486 |
| 2024-12-05 | 41.17 | 42.08 | 41 | 41.84 | +1.16% | 118,226 | 491,816,224 |
| 2024-12-04 | 41.55 | 41.7 | 41.02 | 41.36 | -0.62% | 134,108 | 553,551,181 |
| 2024-12-03 | 41.81 | 41.88 | 41.13 | 41.62 | -0.43% | 144,141 | 598,022,654 |
| 2024-12-02 | 41.95 | 42.37 | 41.33 | 41.8 | -0.19% | 267,623 | 1,117,922,634 |
| 2024-11-29 | 40.91 | 42.11 | 40.84 | 41.88 | +2.22% | 167,546 | 697,456,255 |
| 2024-11-28 | 41.16 | 42.14 | 40.9 | 40.97 | -0.78% | 141,124 | 585,332,172 |
| 2024-11-27 | 40.07 | 41.5 | 39.9 | 41.29 | +2.08% | 172,134 | 704,169,765 |
| 2024-11-26 | 40.28 | 41.18 | 40.14 | 40.45 | +1.05% | 142,826 | 581,364,625 |
| 2024-11-25 | 41.16 | 41.38 | 39.65 | 40.03 | -2.79% | 222,145 | 895,341,070 |
| 2024-11-22 | 42.3 | 42.55 | 41.14 | 41.18 | -2.65% | 169,884 | 710,591,101 |
| 2024-11-21 | 42.57 | 42.97 | 42 | 42.3 | -0.94% | 148,962 | 632,425,823 |
| 2024-11-20 | 42.15 | 42.95 | 41.82 | 42.7 | +1.3% | 210,017 | 892,293,781 |
| 2024-11-19 | 42.11 | 42.6 | 41.19 | 42.15 | +0.72% | 187,011 | 782,939,771 |
| 2024-11-18 | 41.91 | 43.17 | 41.25 | 41.85 | -0.12% | 304,877 | 1,290,558,133 |
| 2024-11-15 | 43.5 | 43.72 | 41.77 | 41.9 | -4.14% | 275,112 | 1,172,771,369 |
| 2024-11-14 | 45.31 | 45.4 | 43.5 | 43.71 | -3.1% | 264,668 | 1,172,568,661 |
| 2024-11-13 | 45 | 45.24 | 43.91 | 45.11 | -0.15% | 289,425 | 1,288,913,833 |
| 2024-11-12 | 47 | 47.27 | 44.87 | 45.18 | -3.87% | 447,524 | 2,045,774,886 |
| 2024-11-11 | 47.65 | 47.65 | 46.11 | 47 | -0.49% | 433,246 | 2,021,488,219 |
| 2024-11-08 | 46 | 47.99 | 45.99 | 47.23 | +3.21% | 577,678 | 2,729,626,343 |
| 2024-11-07 | 46 | 46 | 44.14 | 45.76 | -2.2% | 534,944 | 2,416,948,157 |
| 2024-11-06 | 48.69 | 48.72 | 45.93 | 46.79 | +0.09% | 810,814 | 3,824,293,058 |
| 2024-11-05 | 43.35 | 46.75 | 43.11 | 46.75 | +10% | 902,409 | 4,104,110,586 |
| 2024-11-04 | 41.82 | 42.89 | 41.8 | 42.5 | +1.63% | 145,208 | 615,987,839 |
| 2024-11-01 | 42.6 | 42.92 | 41.67 | 41.82 | -2.2% | 192,898 | 811,187,458 |
| 2024-10-31 | 42.86 | 43.58 | 42.14 | 42.76 | -1.7% | 254,141 | 1,086,165,253 |
| 2024-10-30 | 43 | 43.83 | 42.86 | 43.5 | +0.74% | 173,411 | 753,525,959 |
| 2024-10-29 | 43.92 | 44.15 | 43.08 | 43.18 | -1.68% | 191,507 | 834,216,323 |
| 2024-10-28 | 43 | 44.9 | 43 | 43.92 | +2.38% | 339,953 | 1,496,065,449 |
| 2024-10-25 | 42.6 | 43.48 | 42.55 | 42.9 | -0.09% | 201,299 | 863,881,418 |
| 2024-10-24 | 44 | 44 | 42.7 | 42.94 | -2.98% | 290,651 | 1,254,184,373 |
| 2024-10-23 | 42.31 | 45.81 | 42.2 | 44.26 | +4.61% | 706,001 | 3,143,426,202 |
| 2024-10-22 | 43.15 | 43.23 | 41.87 | 42.31 | -1.9% | 243,019 | 1,027,490,845 |
| 2024-10-21 | 42 | 43.4 | 42 | 43.13 | +3.68% | 565,427 | 2,429,059,132 |
| 2024-10-18 | 40.66 | 42.11 | 40.47 | 41.6 | +1.76% | 376,095 | 1,560,381,240 |
| 2024-10-17 | 40.99 | 41.9 | 40.85 | 40.88 | -0.29% | 173,612 | 717,586,323 |
| 2024-10-16 | 40.4 | 41.41 | 40.22 | 41 | +0.15% | 198,615 | 813,093,369 |
| 2024-10-15 | 41.5 | 42.04 | 40.71 | 40.94 | -1.7% | 201,697 | 836,169,916 |
| 2024-10-14 | 40.69 | 42.09 | 40.5 | 41.65 | +4.28% | 330,537 | 1,371,380,636 |
| 2024-10-11 | 41.66 | 41.66 | 39.58 | 39.94 | -4.84% | 278,178 | 1,126,375,465 |
| 2024-10-10 | 41.39 | 43.42 | 41.39 | 41.97 | +0.65% | 317,194 | 1,346,134,900 |
| 2024-10-09 | 42.9 | 43.59 | 41.21 | 41.7 | -5.23% | 420,708 | 1,787,961,383 |
| 2024-10-08 | 45.42 | 45.42 | 42.07 | 44 | +6.56% | 647,709 | 2,836,484,512 |
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：