股票概览
40.76
-3.48%
-1.47
42.01
开盘价
42.45
最高价
40.63
最低价
13,424
成交量
数据更新至: 2024-12-31
技术指标
42.26
MA5 (5日均线)
42.93
MA10 (10日均线)
44.32
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 | 42.45 | 40.63 | 40.76 | -3.48% | 13,424 | 55,579,476 |
| 2024-12-30 | 42.85 | 42.89 | 41.25 | 42.23 | -1.79% | 9,426 | 39,887,794 |
| 2024-12-27 | 42.99 | 43.98 | 42.7 | 43 | +0.28% | 14,528 | 63,158,282 |
| 2024-12-26 | 41.93 | 43.39 | 41.93 | 42.88 | +1.11% | 12,995 | 55,939,245 |
| 2024-12-25 | 43 | 43.54 | 42.15 | 42.41 | -2.37% | 11,201 | 47,762,500 |
| 2024-12-24 | 42.99 | 44.56 | 41.66 | 43.44 | +2.02% | 17,042 | 73,233,637 |
| 2024-12-23 | 44.41 | 44.76 | 42.39 | 42.58 | -4.96% | 17,620 | 76,509,393 |
| 2024-12-20 | 43.77 | 45.36 | 43.48 | 44.8 | +2.35% | 17,755 | 79,432,617 |
| 2024-12-19 | 43 | 43.89 | 42.71 | 43.77 | +0.71% | 9,784 | 42,579,334 |
| 2024-12-18 | 43.17 | 43.92 | 42.21 | 43.46 | +1.28% | 15,459 | 66,833,095 |
| 2024-12-17 | 44.28 | 44.58 | 42.8 | 42.91 | -3.09% | 13,348 | 58,030,152 |
| 2024-12-16 | 45.55 | 45.55 | 43.99 | 44.28 | -2.79% | 15,876 | 70,890,955 |
| 2024-12-13 | 45.7 | 46.2 | 44.93 | 45.55 | -0.33% | 21,683 | 98,957,143 |
| 2024-12-12 | 46.1 | 46.2 | 45 | 45.7 | -0.87% | 19,747 | 89,942,629 |
| 2024-12-11 | 45.7 | 46.45 | 45.38 | 46.1 | +0.99% | 17,367 | 79,992,586 |
| 2024-12-10 | 46.52 | 46.73 | 45.58 | 45.65 | +0.64% | 25,930 | 119,848,505 |
| 2024-12-09 | 46 | 46.67 | 44.8 | 45.36 | -2.11% | 27,966 | 127,560,944 |
| 2024-12-06 | 46.8 | 47.01 | 45.79 | 46.34 | -1.55% | 24,204 | 112,266,063 |
| 2024-12-05 | 47 | 47.9 | 46.69 | 47.07 | -2.3% | 27,182 | 128,157,126 |
| 2024-12-04 | 49 | 50.88 | 47 | 48.18 | +1.24% | 32,535 | 159,122,789 |
| 2024-12-03 | 48 | 49.37 | 47.29 | 47.59 | -0.23% | 24,478 | 118,026,833 |
| 2024-12-02 | 47.96 | 47.96 | 46.8 | 47.7 | -0.56% | 23,185 | 110,124,242 |
| 2024-11-29 | 46.21 | 48.5 | 46.2 | 47.97 | +3.32% | 29,309 | 139,854,726 |
| 2024-11-28 | 47.04 | 47.5 | 46.1 | 46.43 | -2.25% | 22,426 | 104,845,938 |
| 2024-11-27 | 46.74 | 47.65 | 44.85 | 47.5 | 0% | 26,089 | 120,837,067 |
| 2024-11-26 | 48.49 | 48.88 | 47 | 47.5 | -2.42% | 21,411 | 102,631,068 |
| 2024-11-25 | 47.88 | 49.55 | 47.23 | 48.68 | +3.07% | 30,415 | 147,377,365 |
| 2024-11-22 | 51.1 | 51.85 | 46.89 | 47.23 | -9.17% | 48,665 | 239,105,413 |
| 2024-11-21 | 49.99 | 52.15 | 49.1 | 52 | +2.97% | 42,616 | 215,305,703 |
| 2024-11-20 | 47.97 | 50.86 | 47.13 | 50.5 | +5.23% | 45,177 | 222,164,359 |
| 2024-11-19 | 45.26 | 48.1 | 44.8 | 47.99 | +7.48% | 35,279 | 164,249,846 |
| 2024-11-18 | 47.04 | 47.49 | 44.5 | 44.65 | -4.72% | 24,404 | 111,358,961 |
| 2024-11-15 | 49.05 | 49.67 | 46.85 | 46.86 | -4.46% | 27,226 | 131,655,138 |
| 2024-11-14 | 50.3 | 51.49 | 49 | 49.05 | -3.46% | 28,390 | 142,803,201 |
| 2024-11-13 | 50.25 | 52.49 | 49.75 | 50.81 | -1.24% | 36,068 | 182,838,447 |
| 2024-11-12 | 52 | 53.8 | 51 | 51.45 | -4.47% | 58,188 | 302,200,992 |
| 2024-11-11 | 55 | 56.68 | 53.8 | 53.86 | +0.49% | 80,665 | 442,624,907 |
| 2024-11-08 | 51 | 55.72 | 51 | 53.6 | +5.82% | 91,381 | 484,401,708 |
| 2024-11-07 | 51.5 | 53 | 50.3 | 50.65 | +0.9% | 58,754 | 302,788,389 |
| 2024-11-06 | 51.89 | 52 | 49.81 | 50.2 | -3.59% | 51,759 | 262,316,732 |
| 2024-11-05 | 49.05 | 52.52 | 49.05 | 52.07 | +4.79% | 72,004 | 368,846,735 |
| 2024-11-04 | 49.99 | 51.56 | 46.46 | 49.69 | -0.62% | 57,921 | 288,168,725 |
| 2024-11-01 | 48.25 | 52.72 | 48.25 | 50 | +4.32% | 101,125 | 509,961,446 |
| 2024-10-31 | 45.27 | 49.5 | 44.3 | 47.93 | +5.9% | 64,154 | 297,021,796 |
| 2024-10-30 | 44.01 | 45.49 | 43.5 | 45.26 | +2.21% | 36,773 | 163,716,262 |
| 2024-10-29 | 45 | 45.98 | 44.22 | 44.28 | -2.14% | 36,710 | 165,073,984 |
| 2024-10-28 | 44.51 | 45.25 | 43.8 | 45.25 | -0.57% | 33,713 | 150,296,738 |
| 2024-10-25 | 45.45 | 45.97 | 44.68 | 45.51 | +0.18% | 30,767 | 139,480,813 |
| 2024-10-24 | 44.8 | 45.83 | 44.6 | 45.43 | +1.41% | 37,326 | 169,202,068 |
| 2024-10-23 | 44.88 | 45.84 | 44.38 | 44.8 | -2.5% | 41,628 | 187,561,158 |
| 2024-10-22 | 47.49 | 47.49 | 45.39 | 45.95 | -3.51% | 58,443 | 269,050,025 |
| 2024-10-21 | 48.07 | 50.32 | 47 | 47.62 | +3.39% | 115,951 | 560,954,587 |
| 2024-10-18 | 42 | 46.06 | 42 | 46.06 | +10.01% | 60,733 | 270,172,067 |
| 2024-10-17 | 41.78 | 42.88 | 41.37 | 41.87 | +1.68% | 26,150 | 109,850,536 |
| 2024-10-16 | 41.19 | 42.62 | 41.01 | 41.18 | -1.48% | 27,055 | 112,950,176 |
| 2024-10-15 | 41.52 | 44.13 | 41.39 | 41.8 | -1.35% | 40,579 | 173,848,333 |
| 2024-10-14 | 39.36 | 42.47 | 38.4 | 42.37 | +8.36% | 39,493 | 160,602,801 |
| 2024-10-11 | 41.03 | 41.38 | 38.52 | 39.1 | -5.56% | 26,582 | 105,282,698 |
| 2024-10-10 | 42.24 | 42.88 | 40.66 | 41.4 | -1.66% | 33,228 | 139,229,245 |
| 2024-10-09 | 46 | 46 | 42.1 | 42.1 | -8.48% | 51,481 | 227,074,937 |
| 2024-10-08 | 45.98 | 46 | 43 | 46 | +10% | 65,691 | 297,004,673 |
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：