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 |
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：