股票概览
39.08
-0.61%
-0.24
39.88
开盘价
40.78
最高价
39
最低价
126,916
成交量
数据更新至: 2024-12-31
技术指标
40.15
MA5 (5日均线)
38.69
MA10 (10日均线)
39.98
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 | 39.88 | 40.78 | 39 | 39.08 | -0.61% | 126,916 | 507,006,752 |
| 2024-12-30 | 40.5 | 40.78 | 38.8 | 39.32 | -3.58% | 111,500 | 441,469,414 |
| 2024-12-27 | 41.23 | 41.45 | 39.51 | 40.78 | -1.9% | 150,985 | 611,798,143 |
| 2024-12-26 | 39.61 | 42.42 | 38.8 | 41.57 | +3.9% | 190,142 | 781,935,177 |
| 2024-12-25 | 37.63 | 40.98 | 37.63 | 40.01 | +4.74% | 246,753 | 974,815,454 |
| 2024-12-24 | 37.7 | 38.35 | 36.35 | 38.2 | +3.19% | 178,024 | 670,123,287 |
| 2024-12-23 | 38.08 | 38.7 | 36.85 | 37.02 | -3.74% | 158,953 | 596,616,132 |
| 2024-12-20 | 36.03 | 39.22 | 36 | 38.46 | +6.74% | 273,805 | 1,047,301,160 |
| 2024-12-19 | 36.41 | 37 | 35.82 | 36.03 | -1.13% | 172,413 | 627,907,993 |
| 2024-12-18 | 37.23 | 37.6 | 36.09 | 36.44 | -0.57% | 175,813 | 644,453,631 |
| 2024-12-17 | 38 | 38.43 | 36.36 | 36.65 | -4.11% | 177,580 | 657,615,574 |
| 2024-12-16 | 39.15 | 39.83 | 37.78 | 38.22 | -2.75% | 216,037 | 832,937,197 |
| 2024-12-13 | 39.15 | 40.88 | 39.13 | 39.3 | -1.53% | 224,013 | 891,570,986 |
| 2024-12-12 | 42.12 | 42.12 | 39.63 | 39.91 | -7.21% | 311,098 | 1,256,660,899 |
| 2024-12-11 | 44.8 | 44.8 | 41.98 | 43.01 | -5.06% | 252,449 | 1,083,241,194 |
| 2024-12-10 | 41.98 | 45.3 | 41.26 | 45.3 | +10% | 377,328 | 1,669,993,003 |
| 2024-12-09 | 40.4 | 43.62 | 39.6 | 41.18 | -2.49% | 250,158 | 1,039,943,122 |
| 2024-12-06 | 44.35 | 44.86 | 41.2 | 42.23 | -6.16% | 281,884 | 1,201,849,653 |
| 2024-12-05 | 41.8 | 45.8 | 40.9 | 45 | +7.5% | 230,679 | 1,008,135,757 |
| 2024-12-04 | 40.19 | 42.6 | 39.8 | 41.86 | +4.18% | 233,726 | 971,671,874 |
| 2024-12-03 | 40.33 | 41.82 | 39.98 | 40.18 | -2.78% | 240,080 | 979,704,596 |
| 2024-12-02 | 40.68 | 43.03 | 40.44 | 41.33 | +5.65% | 332,907 | 1,388,918,222 |
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：