股票概览
41.95
-0.17%
-0.07
42.01
开盘价
42.7
最高价
41.61
最低价
20,536
成交量
数据更新至: 2024-12-31
技术指标
41.80
MA5 (5日均线)
41.20
MA10 (10日均线)
41.31
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 | 42.01 | 42.7 | 41.61 | 41.95 | -0.17% | 20,536 | 86,500,684 |
| 2024-12-30 | 42.15 | 43.38 | 41.25 | 42.02 | -0.92% | 18,056 | 76,670,858 |
| 2024-12-27 | 41.69 | 43 | 41.21 | 42.41 | +1.56% | 30,983 | 131,101,416 |
| 2024-12-26 | 40.89 | 42.12 | 40.42 | 41.76 | +2.15% | 20,689 | 86,116,979 |
| 2024-12-25 | 41.5 | 41.96 | 40.6 | 40.88 | -1.35% | 18,662 | 76,849,129 |
| 2024-12-24 | 40.42 | 41.91 | 40.42 | 41.44 | +2.83% | 26,379 | 108,962,360 |
| 2024-12-23 | 41.69 | 41.9 | 40.13 | 40.3 | -3.82% | 23,060 | 94,204,570 |
| 2024-12-20 | 40.38 | 42.38 | 40.22 | 41.9 | +3.08% | 37,838 | 157,645,833 |
| 2024-12-19 | 38.01 | 40.95 | 37.88 | 40.65 | +5.04% | 43,767 | 175,371,572 |
| 2024-12-18 | 38.79 | 39 | 37.95 | 38.7 | +0.49% | 27,966 | 107,680,790 |
| 2024-12-17 | 40.87 | 41.2 | 38.39 | 38.51 | -6.07% | 44,888 | 176,943,124 |
| 2024-12-16 | 41.02 | 41.77 | 40.66 | 41 | -1.2% | 26,381 | 108,672,773 |
| 2024-12-13 | 42.25 | 42.75 | 41.35 | 41.5 | -1.78% | 29,149 | 122,287,167 |
| 2024-12-12 | 43.65 | 44.35 | 42.15 | 42.25 | -3.19% | 43,467 | 185,810,314 |
| 2024-12-11 | 43.3 | 44 | 42.23 | 43.64 | -0.09% | 54,497 | 234,770,331 |
| 2024-12-10 | 43.65 | 45.95 | 43.29 | 43.68 | +2.51% | 72,223 | 320,420,347 |
| 2024-12-09 | 41.05 | 43.5 | 40.58 | 42.61 | +3.42% | 62,767 | 265,639,429 |
| 2024-12-06 | 42 | 42.59 | 39.7 | 41.2 | +1.45% | 51,211 | 208,362,207 |
| 2024-12-05 | 39.23 | 41.26 | 39.02 | 40.61 | +3.39% | 57,739 | 232,746,579 |
| 2024-12-04 | 38.91 | 40.2 | 38.9 | 39.28 | -0.51% | 44,581 | 176,082,998 |
| 2024-12-03 | 39.13 | 40.5 | 38.72 | 39.48 | +0.89% | 41,590 | 164,758,759 |
| 2024-12-02 | 37.93 | 40.14 | 37.6 | 39.13 | +4.35% | 58,381 | 229,137,442 |
| 2024-11-29 | 35.67 | 37.93 | 35.65 | 37.5 | +4.52% | 33,502 | 124,071,518 |
| 2024-11-28 | 35.82 | 36.85 | 35.58 | 35.88 | +0.59% | 16,916 | 61,144,123 |
| 2024-11-27 | 34.82 | 35.7 | 34.05 | 35.67 | +1.8% | 14,754 | 51,377,761 |
| 2024-11-26 | 35.5 | 35.85 | 35 | 35.04 | -2.1% | 12,183 | 42,954,418 |
| 2024-11-25 | 35.54 | 35.88 | 34.86 | 35.79 | +0.31% | 13,887 | 49,044,048 |
| 2024-11-22 | 36.72 | 37.35 | 35.6 | 35.68 | -3.07% | 21,970 | 80,425,412 |
| 2024-11-21 | 36.88 | 37.3 | 36.15 | 36.81 | -0.67% | 15,190 | 55,791,401 |
| 2024-11-20 | 36.34 | 37.72 | 36.11 | 37.06 | +1.81% | 22,963 | 85,231,911 |
| 2024-11-19 | 34.78 | 36.4 | 34.68 | 36.4 | +4.96% | 22,395 | 79,906,484 |
| 2024-11-18 | 36.31 | 36.68 | 34.36 | 34.68 | -4.67% | 26,908 | 94,956,445 |
| 2024-11-15 | 37.21 | 37.8 | 36.36 | 36.38 | -2.28% | 22,394 | 82,847,821 |
| 2024-11-14 | 37.47 | 38.56 | 37.08 | 37.23 | -0.98% | 32,052 | 121,259,836 |
| 2024-11-13 | 37.03 | 37.62 | 36.25 | 37.6 | +0.7% | 24,296 | 89,718,735 |
| 2024-11-12 | 38.53 | 38.78 | 36.95 | 37.34 | -2.79% | 41,054 | 154,889,423 |
| 2024-11-11 | 37.78 | 38.53 | 37.6 | 38.41 | +1.75% | 38,239 | 146,199,563 |
| 2024-11-08 | 37.92 | 38.98 | 37.6 | 37.75 | +0.64% | 36,852 | 141,226,410 |
| 2024-11-07 | 37.03 | 37.71 | 36.69 | 37.51 | +0.43% | 27,224 | 101,661,225 |
| 2024-11-06 | 36.85 | 37.99 | 36.52 | 37.35 | +1.36% | 40,299 | 150,830,036 |
| 2024-11-05 | 35.8 | 37.35 | 35.27 | 36.85 | +3.51% | 45,836 | 167,101,537 |
| 2024-11-04 | 34.01 | 35.9 | 34.01 | 35.6 | +4.03% | 37,566 | 132,536,427 |
| 2024-11-01 | 34.51 | 34.98 | 33.7 | 34.22 | -1.16% | 29,189 | 100,203,752 |
| 2024-10-31 | 34.67 | 34.83 | 33.73 | 34.62 | -2.62% | 40,560 | 139,314,356 |
| 2024-10-30 | 36.05 | 36.69 | 35.15 | 35.55 | -1.47% | 21,993 | 78,697,138 |
| 2024-10-29 | 36.2 | 36.75 | 36.01 | 36.08 | -0.88% | 18,337 | 66,619,169 |
| 2024-10-28 | 35.98 | 36.63 | 35.67 | 36.4 | +1.65% | 25,461 | 92,413,483 |
| 2024-10-25 | 35.32 | 36.08 | 35.32 | 35.81 | +1.39% | 17,068 | 60,923,466 |
| 2024-10-24 | 35.52 | 35.77 | 34.9 | 35.32 | -0.48% | 10,980 | 38,714,657 |
| 2024-10-23 | 36.06 | 36.25 | 35.3 | 35.49 | -1.47% | 20,909 | 74,816,271 |
| 2024-10-22 | 35.55 | 36.58 | 35.27 | 36.02 | +1.18% | 20,621 | 74,031,344 |
| 2024-10-21 | 34.94 | 36.5 | 34.92 | 35.6 | +2.09% | 27,619 | 98,510,580 |
| 2024-10-18 | 33.6 | 35.62 | 33.6 | 34.87 | +3.63% | 26,721 | 92,693,681 |
| 2024-10-17 | 34.45 | 34.77 | 33.53 | 33.65 | -1.17% | 23,138 | 78,909,756 |
| 2024-10-16 | 34.3 | 34.5 | 33.72 | 34.05 | -1.82% | 17,610 | 60,030,322 |
| 2024-10-15 | 35.1 | 35.85 | 34.51 | 34.68 | -2.17% | 37,919 | 133,023,486 |
| 2024-10-14 | 34.28 | 35.54 | 33.86 | 35.45 | +3.96% | 25,988 | 90,344,746 |
| 2024-10-11 | 35.97 | 36 | 33.43 | 34.1 | -4.64% | 25,086 | 85,903,079 |
| 2024-10-10 | 36.2 | 37.11 | 34.9 | 35.76 | +0.06% | 35,877 | 129,053,264 |
| 2024-10-09 | 37.97 | 38.09 | 35.69 | 35.74 | -8.36% | 38,251 | 141,659,125 |
| 2024-10-08 | 39.72 | 39.72 | 36.11 | 39 | +8% | 55,890 | 215,056,597 |
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：