股票概览
42.12
+0.26%
+0.11
42.13
开盘价
43.29
最高价
41.84
最低价
148,301
成交量
数据更新至: 2024-12-31
技术指标
42.77
MA5 (5日均线)
45.24
MA10 (10日均线)
47.60
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 | 42.13 | 43.29 | 41.84 | 42.12 | +0.26% | 148,301 | 632,491,286 |
| 2024-12-30 | 44.28 | 44.3 | 41.9 | 42.01 | -5.15% | 144,172 | 610,869,412 |
| 2024-12-27 | 42.65 | 45.5 | 42.6 | 44.29 | +3.02% | 199,139 | 887,295,768 |
| 2024-12-26 | 42.13 | 44.1 | 42.13 | 42.99 | +1.25% | 129,185 | 558,403,766 |
| 2024-12-25 | 44 | 44 | 41.52 | 42.46 | -3.87% | 140,581 | 596,187,464 |
| 2024-12-24 | 45.67 | 46.17 | 43.27 | 44.17 | -3.85% | 190,475 | 844,242,385 |
| 2024-12-23 | 49.04 | 49.88 | 45.74 | 45.94 | -6.23% | 177,225 | 836,430,835 |
| 2024-12-20 | 49.06 | 50.28 | 48.31 | 48.99 | -1.63% | 167,751 | 825,845,654 |
| 2024-12-19 | 48.61 | 51 | 46.42 | 49.8 | +0.4% | 280,727 | 1,368,836,810 |
| 2024-12-18 | 49.14 | 52.17 | 49.14 | 49.6 | -9.16% | 290,393 | 1,453,711,682 |
| 2024-12-17 | 60 | 60.04 | 54.6 | 54.6 | -10% | 133,553 | 743,663,138 |
| 2024-12-16 | 56.8 | 60.67 | 56 | 60.67 | +10.01% | 331,203 | 1,956,236,710 |
| 2024-12-13 | 50.14 | 55.15 | 49.51 | 55.15 | +9.99% | 295,381 | 1,567,821,969 |
| 2024-12-12 | 47.26 | 51.04 | 46.66 | 50.14 | +6.61% | 256,813 | 1,263,540,954 |
| 2024-12-11 | 46.3 | 47.54 | 45.67 | 47.03 | +0.6% | 122,041 | 570,378,439 |
| 2024-12-10 | 48 | 48.2 | 46.22 | 46.75 | -0.15% | 165,604 | 778,364,909 |
| 2024-12-09 | 47.5 | 50.42 | 46.64 | 46.82 | -4.18% | 207,837 | 1,006,138,849 |
| 2024-12-06 | 47.6 | 50.8 | 45.02 | 48.86 | +5.64% | 307,371 | 1,457,403,466 |
| 2024-12-05 | 43.43 | 46.59 | 42.86 | 46.25 | +6.89% | 266,882 | 1,207,343,155 |
| 2024-12-04 | 42.53 | 44.04 | 42.36 | 43.27 | +0.02% | 128,765 | 556,163,624 |
| 2024-12-03 | 43.5 | 44.5 | 42.81 | 43.26 | -1.79% | 156,221 | 682,844,570 |
| 2024-12-02 | 42.3 | 45.07 | 42.28 | 44.05 | +4.48% | 205,304 | 898,283,193 |
| 2024-11-29 | 41.54 | 42.58 | 41.52 | 42.16 | +0.36% | 111,988 | 471,334,493 |
| 2024-11-28 | 42.97 | 43.7 | 42 | 42.01 | -4.35% | 174,900 | 746,555,651 |
| 2024-11-27 | 42.5 | 46 | 42.1 | 43.92 | +1.08% | 275,204 | 1,219,598,791 |
| 2024-11-26 | 41.39 | 46 | 40.6 | 43.45 | +3.11% | 201,964 | 852,561,088 |
| 2024-11-25 | 38.88 | 42.59 | 38.88 | 42.14 | +6.47% | 204,470 | 850,584,110 |
| 2024-11-22 | 40.85 | 41.6 | 39.35 | 39.58 | -3.7% | 110,254 | 448,882,235 |
| 2024-11-21 | 41.78 | 42.7 | 40.8 | 41.1 | -2.28% | 125,854 | 521,438,490 |
| 2024-11-20 | 41 | 42.4 | 40.85 | 42.06 | +0.21% | 150,495 | 630,447,700 |
| 2024-11-19 | 38.91 | 42.9 | 38.22 | 41.97 | +7.34% | 199,749 | 803,086,140 |
| 2024-11-18 | 38.76 | 40.4 | 38 | 39.1 | +0.77% | 146,804 | 576,009,147 |
| 2024-11-15 | 39.9 | 40.68 | 38.62 | 38.8 | -2.76% | 133,155 | 529,658,584 |
| 2024-11-14 | 39.75 | 41.88 | 39.46 | 39.9 | -2.33% | 137,575 | 558,852,198 |
| 2024-11-13 | 44 | 44.2 | 39.98 | 40.85 | -5.66% | 204,242 | 847,325,229 |
| 2024-11-12 | 42.08 | 44.36 | 42 | 43.3 | +2.1% | 214,706 | 925,462,779 |
| 2024-11-11 | 42 | 43.26 | 41 | 42.41 | -2.64% | 210,538 | 888,207,068 |
| 2024-11-08 | 45.49 | 48.79 | 41.86 | 43.56 | -2.79% | 409,343 | 1,809,458,347 |
| 2024-11-07 | 40 | 44.81 | 39.2 | 44.81 | +9.99% | 357,937 | 1,550,220,918 |
| 2024-11-06 | 37.03 | 41.14 | 36.22 | 40.74 | +8.93% | 381,851 | 1,508,959,489 |
| 2024-11-05 | 35.5 | 39.54 | 35.2 | 37.4 | +1.38% | 305,283 | 1,108,458,412 |
| 2024-11-04 | 33.53 | 36.89 | 32.8 | 36.89 | +9.99% | 305,537 | 1,079,574,239 |
| 2024-11-01 | 31.96 | 35.49 | 31.7 | 33.54 | +3.97% | 266,884 | 895,815,310 |
| 2024-10-31 | 30.89 | 32.35 | 30.76 | 32.26 | +2.87% | 142,610 | 452,590,551 |
| 2024-10-30 | 31.06 | 31.73 | 30.38 | 31.36 | -0.41% | 136,072 | 422,008,715 |
| 2024-10-29 | 31.91 | 33.86 | 31.35 | 31.49 | -2.87% | 201,227 | 648,944,319 |
| 2024-10-28 | 35.37 | 35.38 | 32.32 | 32.42 | -3.74% | 270,021 | 893,535,147 |
| 2024-10-25 | 33 | 33.99 | 31.8 | 33.68 | +4.14% | 210,056 | 696,102,301 |
| 2024-10-24 | 32.66 | 33.58 | 32.21 | 32.34 | -3.29% | 116,605 | 382,062,508 |
| 2024-10-23 | 33 | 34.63 | 32.45 | 33.44 | +2.11% | 203,108 | 678,564,646 |
| 2024-10-22 | 32.38 | 35.08 | 31 | 32.75 | +0.65% | 290,273 | 966,594,863 |
| 2024-10-21 | 29.49 | 32.54 | 29 | 32.54 | +10.01% | 257,019 | 823,174,121 |
| 2024-10-18 | 27.42 | 29.64 | 27.07 | 29.58 | +6.94% | 152,073 | 435,647,607 |
| 2024-10-17 | 27.34 | 28.2 | 27.31 | 27.66 | +1.06% | 86,890 | 241,527,353 |
| 2024-10-16 | 27.1 | 27.72 | 27.02 | 27.37 | -0.51% | 52,164 | 142,742,934 |
| 2024-10-15 | 27.4 | 27.99 | 26.88 | 27.51 | -0.61% | 65,007 | 178,387,790 |
| 2024-10-14 | 28.17 | 28.18 | 26.8 | 27.68 | -1.53% | 94,842 | 259,934,162 |
| 2024-10-11 | 28 | 29.02 | 27.44 | 28.11 | +0.5% | 134,647 | 382,564,700 |
| 2024-10-10 | 25.86 | 28.32 | 25.8 | 27.97 | +5.35% | 155,966 | 422,818,818 |
| 2024-10-09 | 28.57 | 28.57 | 26.55 | 26.55 | -10% | 152,573 | 413,739,047 |
| 2024-10-08 | 33.19 | 33.45 | 28.35 | 29.5 | -3.18% | 272,436 | 829,271,620 |
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：