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 |
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：