股票概览
41.68
-0.83%
-0.35
42.06
开盘价
42.4
最高价
41.68
最低价
19,315
成交量
数据更新至: 2024-12-31
技术指标
42.21
MA5 (5日均线)
42.25
MA10 (10日均线)
43.00
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 | 42.06 | 42.4 | 41.68 | 41.68 | -0.83% | 19,315 | 81,189,269 |
| 2024-12-30 | 42.65 | 42.79 | 41.8 | 42.03 | -1.43% | 20,085 | 84,745,045 |
| 2024-12-27 | 42.3 | 43.06 | 42 | 42.64 | +0.92% | 15,293 | 65,090,894 |
| 2024-12-26 | 42.3 | 42.55 | 42.15 | 42.25 | -0.42% | 10,575 | 44,696,321 |
| 2024-12-25 | 42.3 | 42.43 | 42.03 | 42.43 | +0.43% | 9,095 | 38,411,029 |
| 2024-12-24 | 42.1 | 42.4 | 41.91 | 42.25 | +0.6% | 12,139 | 51,109,229 |
| 2024-12-23 | 42.65 | 42.72 | 41.9 | 42 | -1.52% | 13,393 | 56,597,176 |
| 2024-12-20 | 42.27 | 42.91 | 42.22 | 42.65 | +0.9% | 11,538 | 49,183,853 |
| 2024-12-19 | 41.92 | 42.32 | 41.68 | 42.27 | +0.02% | 15,309 | 64,369,358 |
| 2024-12-18 | 42.43 | 42.59 | 41.91 | 42.26 | -0.38% | 14,536 | 61,512,885 |
| 2024-12-17 | 43.37 | 43.45 | 42.1 | 42.42 | -1.87% | 22,311 | 95,476,165 |
| 2024-12-16 | 44.35 | 44.68 | 42.97 | 43.23 | -2.98% | 30,528 | 132,596,502 |
| 2024-12-13 | 45.33 | 45.35 | 44.5 | 44.56 | -2.34% | 24,570 | 110,049,555 |
| 2024-12-12 | 44.31 | 45.67 | 44.01 | 45.63 | +3% | 40,320 | 181,926,411 |
| 2024-12-11 | 43.8 | 44.68 | 43.61 | 44.3 | +1.14% | 19,129 | 84,659,117 |
| 2024-12-10 | 44.31 | 44.5 | 43.72 | 43.8 | +0.53% | 24,976 | 110,342,504 |
| 2024-12-09 | 43.45 | 44.08 | 43.04 | 43.57 | +0.3% | 17,907 | 77,954,673 |
| 2024-12-06 | 42.95 | 43.5 | 42.8 | 43.44 | +0.72% | 20,077 | 86,667,259 |
| 2024-12-05 | 43.34 | 43.34 | 42.75 | 43.13 | -0.74% | 12,220 | 52,585,798 |
| 2024-12-04 | 43.69 | 44.21 | 43.12 | 43.45 | -0.91% | 18,383 | 80,044,000 |
| 2024-12-03 | 43.36 | 44.1 | 43.2 | 43.85 | +0.85% | 20,288 | 88,697,257 |
| 2024-12-02 | 43.21 | 43.64 | 43.02 | 43.48 | +0.58% | 16,988 | 73,578,953 |
| 2024-11-29 | 43.25 | 44 | 42.87 | 43.23 | +0.84% | 20,936 | 90,820,218 |
| 2024-11-28 | 43.28 | 43.28 | 42.73 | 42.87 | -0.92% | 10,343 | 44,484,318 |
| 2024-11-27 | 42.5 | 43.3 | 41.85 | 43.27 | +1.81% | 17,333 | 73,887,434 |
| 2024-11-26 | 42.5 | 43.31 | 42.18 | 42.5 | -0.23% | 12,605 | 53,942,254 |
| 2024-11-25 | 42.38 | 42.85 | 41.95 | 42.6 | +0.47% | 12,513 | 53,083,416 |
| 2024-11-22 | 44.17 | 44.17 | 42.35 | 42.4 | -3.99% | 19,496 | 84,216,722 |
| 2024-11-21 | 44.44 | 44.55 | 43.85 | 44.16 | -0.61% | 15,197 | 67,021,561 |
| 2024-11-20 | 44 | 44.97 | 43.8 | 44.43 | +0.5% | 18,990 | 84,557,415 |
| 2024-11-19 | 43.77 | 44.21 | 43.21 | 44.21 | +1.52% | 13,315 | 58,153,801 |
| 2024-11-18 | 44.2 | 44.6 | 43.43 | 43.55 | -1.49% | 20,194 | 89,005,134 |
| 2024-11-15 | 45 | 45.49 | 44.09 | 44.21 | -2.54% | 19,937 | 89,394,261 |
| 2024-11-14 | 45.8 | 46.08 | 45.24 | 45.36 | -0.96% | 20,168 | 92,005,254 |
| 2024-11-13 | 45.69 | 46.24 | 45.1 | 45.8 | -0.39% | 24,171 | 110,173,288 |
| 2024-11-12 | 46.13 | 47.23 | 45.69 | 45.98 | -0.33% | 35,326 | 164,613,954 |
| 2024-11-11 | 45.4 | 46.16 | 44.98 | 46.13 | +0.44% | 28,034 | 127,738,015 |
| 2024-11-08 | 47.45 | 47.48 | 45.66 | 45.93 | -1.71% | 41,040 | 190,364,814 |
| 2024-11-07 | 43.66 | 46.8 | 43.5 | 46.73 | +6.69% | 58,667 | 267,168,054 |
| 2024-11-06 | 44.1 | 44.42 | 43.63 | 43.8 | -0.75% | 24,259 | 106,543,848 |
| 2024-11-05 | 43.71 | 44.2 | 43.04 | 44.13 | +1.08% | 25,551 | 111,850,072 |
| 2024-11-04 | 42.94 | 43.66 | 42.72 | 43.66 | +1.44% | 17,736 | 76,655,356 |
| 2024-11-01 | 42.61 | 44.1 | 42.58 | 43.04 | +0.37% | 25,525 | 110,368,544 |
| 2024-10-31 | 42.84 | 43.36 | 42.39 | 42.88 | -0.02% | 20,764 | 88,853,074 |
| 2024-10-30 | 43.24 | 43.63 | 42.43 | 42.89 | -1.47% | 24,810 | 106,559,318 |
| 2024-10-29 | 45.29 | 45.59 | 43.45 | 43.53 | -2.79% | 32,993 | 145,947,565 |
| 2024-10-28 | 44.2 | 44.94 | 43.65 | 44.78 | +1.02% | 30,825 | 136,992,425 |
| 2024-10-25 | 43.88 | 44.75 | 43.35 | 44.33 | +0.86% | 29,205 | 128,567,941 |
| 2024-10-24 | 44.85 | 45.42 | 43.81 | 43.95 | -2.4% | 30,192 | 134,128,476 |
| 2024-10-23 | 45.93 | 46.05 | 44.7 | 45.03 | -1.77% | 37,941 | 171,448,392 |
| 2024-10-22 | 43.78 | 46.17 | 43.44 | 45.84 | +4.21% | 61,319 | 277,003,511 |
| 2024-10-21 | 43.43 | 44.1 | 41.86 | 43.99 | -1.41% | 71,262 | 305,957,698 |
| 2024-10-18 | 42.98 | 45.42 | 42.42 | 44.62 | +3.86% | 39,088 | 171,827,516 |
| 2024-10-17 | 43.98 | 44.25 | 42.96 | 42.96 | -2.16% | 23,921 | 104,228,559 |
| 2024-10-16 | 43.49 | 44.8 | 42.9 | 43.91 | -0.32% | 23,629 | 103,111,900 |
| 2024-10-15 | 45.98 | 45.98 | 43.94 | 44.05 | -4.2% | 31,645 | 142,107,774 |
| 2024-10-14 | 45.31 | 46.12 | 44.02 | 45.98 | +1.7% | 26,930 | 121,655,764 |
| 2024-10-11 | 46.87 | 47.5 | 44.48 | 45.21 | -3.52% | 26,413 | 120,134,071 |
| 2024-10-10 | 47.52 | 49.04 | 46.76 | 46.86 | -1.06% | 35,626 | 170,233,403 |
| 2024-10-09 | 51.1 | 51.1 | 47.36 | 47.36 | -10% | 73,044 | 355,525,592 |
| 2024-10-08 | 56.75 | 56.75 | 49.92 | 52.62 | +2% | 82,780 | 438,015,772 |
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：