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 |
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：