股票概览
38.28
-2.55%
-1
39.38
开盘价
39.45
最高价
37.92
最低价
18,561
成交量
数据更新至: 2024-12-31
技术指标
39.70
MA5 (5日均线)
40.79
MA10 (10日均线)
42.41
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 | 39.38 | 39.45 | 37.92 | 38.28 | -2.55% | 18,561 | 71,614,137 |
| 2024-12-30 | 39.88 | 39.95 | 39.28 | 39.28 | -1.7% | 13,351 | 52,829,572 |
| 2024-12-27 | 40.2 | 40.51 | 39.86 | 39.96 | -0.92% | 14,549 | 58,533,695 |
| 2024-12-26 | 40.2 | 41 | 39.83 | 40.33 | -0.76% | 16,124 | 65,175,997 |
| 2024-12-25 | 42.22 | 42.4 | 40.6 | 40.64 | -2.42% | 20,056 | 83,048,335 |
| 2024-12-24 | 40.77 | 41.68 | 40.3 | 41.65 | +2.16% | 24,449 | 100,326,236 |
| 2024-12-23 | 41.83 | 42.25 | 40.71 | 40.77 | -2.46% | 18,630 | 77,420,352 |
| 2024-12-20 | 41.91 | 42.07 | 41.7 | 41.8 | -0.26% | 13,612 | 56,993,726 |
| 2024-12-19 | 43 | 43.04 | 41.85 | 41.91 | -3.21% | 24,101 | 101,836,487 |
| 2024-12-18 | 43.5 | 43.8 | 43.19 | 43.3 | -1.64% | 19,809 | 86,102,684 |
| 2024-12-17 | 43.55 | 44.4 | 43.3 | 44.02 | +0.43% | 26,216 | 115,039,116 |
| 2024-12-16 | 43.5 | 44.4 | 43.15 | 43.83 | +0.76% | 21,390 | 93,678,464 |
| 2024-12-13 | 44.25 | 44.25 | 43.46 | 43.5 | -2.14% | 20,033 | 87,789,538 |
| 2024-12-12 | 44.1 | 44.45 | 43.88 | 44.45 | +0.86% | 19,664 | 86,898,741 |
| 2024-12-11 | 44 | 44.42 | 43.8 | 44.07 | -0.52% | 18,626 | 82,055,944 |
| 2024-12-10 | 45.31 | 45.6 | 44.23 | 44.3 | -0.85% | 33,239 | 149,172,702 |
| 2024-12-09 | 43.9 | 44.76 | 43.7 | 44.68 | +1.68% | 31,246 | 138,436,554 |
| 2024-12-06 | 43.8 | 44.21 | 43 | 43.94 | -0.14% | 26,555 | 116,053,867 |
| 2024-12-05 | 44.45 | 44.45 | 43.93 | 44 | +0.96% | 19,140 | 84,465,491 |
| 2024-12-04 | 44.6 | 44.6 | 43.39 | 43.58 | -2.44% | 29,132 | 128,083,925 |
| 2024-12-03 | 44.77 | 45.29 | 44.61 | 44.67 | -0.62% | 29,739 | 133,587,111 |
| 2024-12-02 | 44.2 | 45.39 | 43.83 | 44.95 | +1.84% | 35,711 | 159,600,804 |
| 2024-11-29 | 44.44 | 44.64 | 43.82 | 44.14 | -0.83% | 31,269 | 138,283,266 |
| 2024-11-28 | 44.6 | 45.19 | 44.35 | 44.51 | -0.47% | 24,328 | 108,758,677 |
| 2024-11-27 | 45.78 | 45.86 | 43.99 | 44.72 | -3.39% | 39,872 | 177,803,276 |
| 2024-11-26 | 46.16 | 47.33 | 45.78 | 46.29 | -2.05% | 39,918 | 185,406,391 |
| 2024-11-25 | 46.19 | 48.22 | 45.99 | 47.26 | +3.85% | 48,357 | 227,259,639 |
| 2024-11-22 | 48 | 48.47 | 45.45 | 45.51 | -3.54% | 47,423 | 223,473,944 |
| 2024-11-21 | 47.39 | 47.86 | 46.89 | 47.18 | -0.44% | 39,600 | 187,216,608 |
| 2024-11-20 | 46.86 | 47.49 | 46.67 | 47.39 | +0.3% | 41,225 | 194,852,435 |
| 2024-11-19 | 47.86 | 47.93 | 45.45 | 47.25 | -2.5% | 63,024 | 294,726,614 |
| 2024-11-18 | 48 | 48.96 | 46.87 | 48.46 | +2.02% | 58,661 | 280,953,472 |
| 2024-11-15 | 50.05 | 50.91 | 47.23 | 47.5 | -7.86% | 84,466 | 414,386,852 |
| 2024-11-14 | 56.01 | 56.28 | 51.54 | 51.55 | -9.99% | 117,517 | 629,650,951 |
| 2024-11-13 | 56 | 61.91 | 56 | 57.27 | -5.06% | 130,139 | 759,288,127 |
| 2024-11-12 | 64.7 | 68.3 | 60.01 | 60.32 | -7.36% | 146,384 | 919,122,520 |
| 2024-11-11 | 69 | 72 | 65 | 65.11 | -17.58% | 166,549 | 1,114,723,368 |
| 2024-11-08 | 75.5 | 96.21 | 72.48 | 79 | +12.73% | 215,631 | 1,788,870,380 |
| 2024-11-07 | 81 | 81.11 | 58.9 | 70.08 | +378.36% | 233,570 | 1,673,504,205 |
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：