股票概览
39.66
-2.07%
-0.84
40.4
开盘价
41.17
最高价
38.73
最低价
24,514
成交量
数据更新至: 2024-12-31
技术指标
39.11
MA5 (5日均线)
38.73
MA10 (10日均线)
39.15
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 | 40.4 | 41.17 | 38.73 | 39.66 | -2.07% | 24,514 | 97,404,107 |
| 2024-12-30 | 39.58 | 40.79 | 38.88 | 40.5 | +1.96% | 32,501 | 130,686,073 |
| 2024-12-27 | 38.2 | 40.1 | 37.58 | 39.72 | +3.73% | 38,090 | 150,156,854 |
| 2024-12-26 | 37.38 | 38.77 | 37.03 | 38.29 | +2.41% | 25,750 | 98,355,692 |
| 2024-12-25 | 37.99 | 38.13 | 36.32 | 37.39 | -1.68% | 23,317 | 86,571,454 |
| 2024-12-24 | 36.61 | 38.35 | 35.9 | 38.03 | +2.78% | 32,724 | 121,972,988 |
| 2024-12-23 | 37.88 | 38.33 | 36.83 | 37 | -3.77% | 33,330 | 124,316,935 |
| 2024-12-20 | 38.72 | 39.38 | 38.38 | 38.45 | -0.75% | 29,563 | 114,685,025 |
| 2024-12-19 | 39.05 | 39.48 | 38.33 | 38.74 | -2.07% | 35,259 | 136,441,512 |
| 2024-12-18 | 39.55 | 40.8 | 39.01 | 39.56 | -0.85% | 38,145 | 152,230,146 |
| 2024-12-17 | 40 | 41.3 | 39.01 | 39.9 | -0.7% | 43,863 | 176,937,482 |
| 2024-12-16 | 40.84 | 41.23 | 39.25 | 40.18 | -1.62% | 37,880 | 151,698,893 |
| 2024-12-13 | 41.7 | 42.25 | 40.18 | 40.84 | -3.29% | 41,257 | 169,210,334 |
| 2024-12-12 | 40.39 | 43.24 | 40.39 | 42.23 | +4.61% | 69,749 | 293,390,669 |
| 2024-12-11 | 38.7 | 41.5 | 38.7 | 40.37 | +5.68% | 96,684 | 392,358,689 |
| 2024-12-10 | 39.8 | 40.2 | 38.2 | 38.2 | -2.23% | 76,756 | 301,714,329 |
| 2024-12-09 | 37.06 | 39.24 | 37.06 | 39.07 | +4.05% | 84,827 | 327,323,788 |
| 2024-12-06 | 38.3 | 38.47 | 37.27 | 37.55 | -1.73% | 62,573 | 235,960,228 |
| 2024-12-05 | 37.88 | 39.67 | 37.47 | 38.21 | -2.33% | 117,933 | 450,466,086 |
| 2024-12-04 | 41.11 | 42.38 | 38.94 | 39.12 | -9.59% | 219,003 | 881,831,732 |
| 2024-12-03 | 43.27 | 43.27 | 43.27 | 43.27 | -10% | 12,770 | 55,255,790 |
| 2024-12-02 | 48.08 | 48.08 | 48.08 | 48.08 | -10% | 27,966 | 134,460,528 |
| 2024-11-29 | 49 | 53.42 | 49 | 53.42 | +10.01% | 103,884 | 545,297,239 |
| 2024-11-28 | 48.26 | 49.88 | 47.5 | 48.56 | +1.59% | 64,944 | 317,180,361 |
| 2024-11-27 | 46 | 48.92 | 44.88 | 47.8 | +1.7% | 53,372 | 251,825,980 |
| 2024-11-26 | 45.89 | 49.99 | 45.89 | 47 | +0.88% | 65,460 | 315,676,414 |
| 2024-11-25 | 46.92 | 49.3 | 44.5 | 46.59 | -0.89% | 75,905 | 354,244,215 |
| 2024-11-22 | 50.9 | 51.6 | 46.89 | 47.01 | -7.73% | 108,617 | 533,171,422 |
| 2024-11-21 | 50.22 | 53.1 | 49.33 | 50.95 | +3.26% | 128,240 | 656,462,178 |
| 2024-11-20 | 44.88 | 49.34 | 44.88 | 49.34 | +10.01% | 110,942 | 523,696,049 |
| 2024-11-19 | 40.9 | 44.85 | 40.9 | 44.85 | +10.01% | 112,168 | 489,825,486 |
| 2024-11-18 | 46.69 | 46.69 | 40.77 | 40.77 | -10% | 90,070 | 386,620,225 |
| 2024-11-15 | 46 | 47.5 | 42.3 | 45.3 | +0.49% | 110,164 | 503,899,763 |
| 2024-11-14 | 44.88 | 47.79 | 44.58 | 45.08 | +2.34% | 114,008 | 525,588,275 |
| 2024-11-13 | 44.77 | 46.12 | 43 | 44.05 | -3.14% | 71,928 | 321,543,711 |
| 2024-11-12 | 44 | 46 | 42.8 | 45.48 | +2.85% | 89,497 | 399,266,675 |
| 2024-11-11 | 44 | 47.6 | 42 | 44.22 | -3.81% | 110,650 | 493,034,206 |
| 2024-11-08 | 45.8 | 48.59 | 45 | 45.97 | +4.08% | 151,648 | 710,289,936 |
| 2024-11-07 | 45.3 | 48.1 | 44.17 | 44.17 | -10% | 184,424 | 833,665,689 |
| 2024-11-06 | 53 | 54.5 | 49.08 | 49.08 | -9.99% | 214,860 | 1,088,875,869 |
| 2024-11-05 | 46 | 54.53 | 46 | 54.53 | +10.01% | 253,363 | 1,300,025,879 |
| 2024-11-04 | 44.99 | 49.57 | 40.55 | 49.57 | +10.01% | 351,609 | 1,560,471,195 |
| 2024-11-01 | 45.06 | 45.06 | 45.06 | 45.06 | +10.01% | 14,056 | 63,337,237 |
| 2024-10-31 | 40.96 | 40.96 | 40.96 | 40.96 | +9.99% | 11,456 | 46,924,595 |
| 2024-10-30 | 37.24 | 37.24 | 37.24 | 37.24 | +10.01% | 82,620 | 307,675,986 |
| 2024-10-29 | 33.85 | 33.85 | 33.85 | 33.85 | +10.01% | 7,142 | 24,175,670 |
| 2024-10-28 | 30.77 | 30.77 | 30.77 | 30.77 | +10.01% | 1,948 | 5,992,765 |
| 2024-10-25 | 27.97 | 27.97 | 27.97 | 27.97 | +9.99% | 1,239 | 3,464,924 |
| 2024-10-24 | 25.43 | 25.43 | 25.43 | 25.43 | +9.99% | 947 | 2,408,221 |
| 2024-10-23 | 23.12 | 23.12 | 23.12 | 23.12 | +9.99% | 966 | 2,232,930 |
| 2024-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | +9.99% | 548 | 1,150,887 |
| 2024-10-21 | 19.11 | 19.11 | 19.11 | 19.11 | +10.02% | 802 | 1,531,858 |
| 2024-10-18 | 17.37 | 17.37 | 17.37 | 17.37 | +10.01% | 412 | 716,339 |
| 2024-10-17 | 15.79 | 15.79 | 15.79 | 15.79 | +10.03% | 1,859 | 2,935,361 |
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：