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 |
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：