股票概览
39.24
-1.38%
-0.55
39.7
开盘价
40.44
最高价
39.22
最低价
83,917
成交量
数据更新至: 2024-12-31
技术指标
39.62
MA5 (5日均线)
39.52
MA10 (10日均线)
40.14
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 | 39.7 | 40.44 | 39.22 | 39.24 | -1.38% | 83,917 | 335,422,789 |
| 2024-12-30 | 39.8 | 39.96 | 39.44 | 39.79 | -0.25% | 41,912 | 166,167,053 |
| 2024-12-27 | 39.51 | 40.1 | 39.29 | 39.89 | +0.68% | 55,563 | 220,939,383 |
| 2024-12-26 | 39.58 | 39.75 | 39.4 | 39.62 | +0.15% | 42,393 | 167,771,794 |
| 2024-12-25 | 39.52 | 39.65 | 39.2 | 39.56 | +0.15% | 47,602 | 187,901,629 |
| 2024-12-24 | 38.95 | 39.5 | 38.86 | 39.5 | +1.41% | 55,192 | 216,122,519 |
| 2024-12-23 | 39.39 | 39.49 | 38.95 | 38.95 | -1.09% | 57,462 | 224,953,038 |
| 2024-12-20 | 39.29 | 39.78 | 39.18 | 39.38 | +0.15% | 79,782 | 314,255,074 |
| 2024-12-19 | 39.66 | 39.68 | 38.91 | 39.32 | -1.65% | 88,438 | 347,236,550 |
| 2024-12-18 | 40.39 | 40.48 | 39.92 | 39.98 | -0.79% | 80,494 | 322,795,686 |
| 2024-12-17 | 40.72 | 41.08 | 40.13 | 40.3 | -1.1% | 86,699 | 352,213,513 |
| 2024-12-16 | 41.29 | 41.29 | 40.61 | 40.75 | -1.5% | 72,621 | 296,542,702 |
| 2024-12-13 | 42.63 | 42.74 | 41.3 | 41.37 | -3.21% | 131,053 | 547,518,276 |
| 2024-12-12 | 41.22 | 42.78 | 41 | 42.74 | +3.69% | 181,411 | 762,938,350 |
| 2024-12-11 | 40.29 | 41.65 | 40.2 | 41.22 | +1.6% | 113,419 | 466,896,365 |
| 2024-12-10 | 41.75 | 41.9 | 40.49 | 40.57 | +0.9% | 143,836 | 592,556,469 |
| 2024-12-09 | 40.4 | 40.67 | 39.96 | 40.21 | -0.37% | 57,601 | 232,182,685 |
| 2024-12-06 | 39.92 | 40.55 | 39.88 | 40.36 | +0.95% | 62,831 | 252,901,591 |
| 2024-12-05 | 39.81 | 40.09 | 39.69 | 39.98 | -0.3% | 46,537 | 185,686,178 |
| 2024-12-04 | 40.53 | 40.54 | 39.93 | 40.1 | -1.47% | 65,190 | 262,470,900 |
| 2024-12-03 | 40.8 | 40.91 | 40.36 | 40.7 | -0.73% | 66,512 | 270,215,923 |
| 2024-12-02 | 40.19 | 41 | 40.11 | 41 | +1.08% | 89,366 | 363,802,054 |
| 2024-11-29 | 40.02 | 40.97 | 40.01 | 40.56 | +1.37% | 96,964 | 392,789,476 |
| 2024-11-28 | 40.18 | 40.59 | 39.91 | 40.01 | -0.72% | 61,844 | 248,280,624 |
| 2024-11-27 | 39.72 | 40.77 | 39.19 | 40.3 | +1.49% | 88,693 | 354,114,002 |
| 2024-11-26 | 39.6 | 40.5 | 39.48 | 39.71 | +0.4% | 66,338 | 264,674,820 |
| 2024-11-25 | 39.75 | 40.29 | 39.55 | 39.55 | -0.58% | 92,238 | 366,867,628 |
| 2024-11-22 | 41 | 41.26 | 39.71 | 39.78 | -3.4% | 80,513 | 325,338,536 |
| 2024-11-21 | 41.3 | 41.39 | 40.83 | 41.18 | -0.58% | 63,161 | 259,223,464 |
| 2024-11-20 | 41.05 | 41.44 | 40.73 | 41.42 | +0.56% | 71,203 | 293,087,757 |
| 2024-11-19 | 40.92 | 41.27 | 40.16 | 41.19 | +0.66% | 71,035 | 289,670,142 |
| 2024-11-18 | 42.28 | 42.41 | 40.7 | 40.92 | -2.78% | 88,880 | 368,892,892 |
| 2024-11-15 | 42.85 | 44 | 42 | 42.09 | -2.14% | 104,867 | 450,552,119 |
| 2024-11-14 | 43.3 | 43.95 | 42.58 | 43.01 | -0.88% | 116,315 | 502,269,842 |
| 2024-11-13 | 43.35 | 43.69 | 43.02 | 43.39 | -0.85% | 100,305 | 434,532,672 |
| 2024-11-12 | 42.87 | 44.11 | 42.87 | 43.76 | +2.08% | 218,594 | 955,237,364 |
| 2024-11-11 | 42.13 | 42.9 | 41.88 | 42.87 | -0.07% | 150,724 | 638,935,420 |
| 2024-11-08 | 45.5 | 45.63 | 42.86 | 42.9 | -3.27% | 255,381 | 1,115,069,656 |
| 2024-11-07 | 40.05 | 44.35 | 40 | 44.35 | +10% | 302,099 | 1,295,635,767 |
| 2024-11-06 | 40.5 | 40.98 | 39.91 | 40.32 | -0.57% | 100,089 | 403,640,446 |
| 2024-11-05 | 39.85 | 40.57 | 39.56 | 40.55 | +1.6% | 112,004 | 450,805,907 |
| 2024-11-04 | 39.47 | 40.05 | 39 | 39.91 | +1.63% | 91,955 | 363,895,606 |
| 2024-11-01 | 38.71 | 39.88 | 38.6 | 39.27 | +1.29% | 110,214 | 433,570,080 |
| 2024-10-31 | 39.01 | 39.35 | 38.58 | 38.77 | -1.1% | 107,760 | 419,127,895 |
| 2024-10-30 | 39.81 | 39.93 | 38.74 | 39.2 | -2.22% | 100,923 | 396,416,323 |
| 2024-10-29 | 41.55 | 41.95 | 40 | 40.09 | -6.31% | 189,839 | 774,920,893 |
| 2024-10-28 | 42.62 | 43.15 | 41.88 | 42.79 | +0.92% | 93,317 | 397,825,436 |
| 2024-10-25 | 41.7 | 42.74 | 41.7 | 42.4 | +1.19% | 51,971 | 219,750,018 |
| 2024-10-24 | 42.41 | 42.7 | 41.84 | 41.9 | -2.01% | 56,789 | 239,465,988 |
| 2024-10-23 | 43.02 | 43.23 | 42.51 | 42.76 | -0.09% | 93,032 | 398,540,797 |
| 2024-10-22 | 42.4 | 42.88 | 41.84 | 42.8 | +0.94% | 93,440 | 397,584,700 |
| 2024-10-21 | 41.16 | 42.4 | 40.7 | 42.4 | +2.94% | 95,809 | 398,422,299 |
| 2024-10-18 | 40 | 42.05 | 39.72 | 41.19 | +2.56% | 100,651 | 410,593,759 |
| 2024-10-17 | 41.3 | 41.76 | 40.09 | 40.16 | -2.24% | 53,303 | 216,776,523 |
| 2024-10-16 | 41.12 | 41.99 | 40.73 | 41.08 | -1.34% | 59,476 | 245,416,978 |
| 2024-10-15 | 43 | 43.06 | 41.52 | 41.64 | -3.43% | 67,995 | 288,109,247 |
| 2024-10-14 | 43.08 | 43.32 | 41.8 | 43.12 | +0.7% | 73,002 | 311,932,428 |
| 2024-10-11 | 43.88 | 44.25 | 42.46 | 42.82 | -2.84% | 62,267 | 269,124,046 |
| 2024-10-10 | 42.56 | 44.87 | 42.56 | 44.07 | +1.9% | 110,200 | 485,019,188 |
| 2024-10-09 | 47.5 | 47.5 | 43.25 | 43.25 | -9.99% | 159,758 | 710,181,387 |
| 2024-10-08 | 52.74 | 52.74 | 46.07 | 48.05 | +0.21% | 267,488 | 1,333,739,384 |
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：