股票概览
38.99
-4.72%
-1.93
40.79
开盘价
41.6
最高价
38.9
最低价
51,994
成交量
数据更新至: 2024-12-31
技术指标
39.42
MA5 (5日均线)
39.19
MA10 (10日均线)
39.90
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 | 40.79 | 41.6 | 38.9 | 38.99 | -4.72% | 51,994 | 209,141,944 |
| 2024-12-30 | 39.02 | 41.88 | 37.77 | 40.92 | +4.1% | 59,851 | 242,568,005 |
| 2024-12-27 | 40 | 40.93 | 39.21 | 39.31 | -1.06% | 35,443 | 142,116,205 |
| 2024-12-26 | 38.1 | 39.88 | 37.71 | 39.73 | +4.14% | 30,094 | 118,249,396 |
| 2024-12-25 | 38.49 | 38.62 | 37.38 | 38.15 | -1.01% | 21,014 | 79,738,642 |
| 2024-12-24 | 39 | 39.23 | 37.49 | 38.54 | 0% | 29,639 | 113,551,886 |
| 2024-12-23 | 40.29 | 40.72 | 38.46 | 38.54 | -4.22% | 35,474 | 139,872,692 |
| 2024-12-20 | 38.88 | 41.28 | 38.18 | 40.24 | +3.44% | 48,367 | 194,192,644 |
| 2024-12-19 | 38 | 39.27 | 37.67 | 38.9 | +0.73% | 28,753 | 111,069,803 |
| 2024-12-18 | 38.5 | 38.91 | 37.37 | 38.62 | +2.2% | 29,374 | 112,407,859 |
| 2024-12-17 | 38.59 | 38.97 | 37.64 | 37.79 | -2.02% | 32,408 | 124,030,757 |
| 2024-12-16 | 39.25 | 39.58 | 38.41 | 38.57 | -2.85% | 39,596 | 154,039,678 |
| 2024-12-13 | 40.8 | 40.89 | 38.66 | 39.7 | -2.84% | 71,126 | 279,560,667 |
| 2024-12-12 | 42 | 42.1 | 40.55 | 40.86 | -2.74% | 44,456 | 182,330,216 |
| 2024-12-11 | 43.11 | 43.19 | 41.64 | 42.01 | -0.9% | 40,221 | 169,495,165 |
| 2024-12-10 | 43.5 | 43.75 | 42.18 | 42.39 | +1.53% | 50,534 | 217,219,669 |
| 2024-12-09 | 41.55 | 43.13 | 40.6 | 41.75 | +0.48% | 47,813 | 200,353,041 |
| 2024-12-06 | 41.4 | 41.95 | 40.14 | 41.55 | +1.19% | 29,161 | 119,932,526 |
| 2024-12-05 | 40.3 | 41.46 | 40.1 | 41.06 | +1.53% | 25,238 | 103,531,006 |
| 2024-12-04 | 41.5 | 42.5 | 40.3 | 40.44 | -0.52% | 35,935 | 148,836,097 |
| 2024-12-03 | 41.69 | 42.16 | 40.22 | 40.65 | -2.47% | 28,227 | 115,122,301 |
| 2024-12-02 | 40.73 | 41.77 | 40.27 | 41.68 | +1.44% | 35,164 | 144,428,694 |
| 2024-11-29 | 39.84 | 41.97 | 39.06 | 41.09 | +3.22% | 34,214 | 139,622,913 |
| 2024-11-28 | 40.58 | 40.94 | 39.78 | 39.81 | -1.92% | 24,984 | 100,632,520 |
| 2024-11-27 | 39.66 | 40.63 | 38.34 | 40.59 | +2.19% | 32,869 | 129,826,101 |
| 2024-11-26 | 39.79 | 40.82 | 39.54 | 39.72 | -0.45% | 21,679 | 87,103,621 |
| 2024-11-25 | 39.82 | 40.39 | 38.91 | 39.9 | -0.27% | 28,560 | 112,870,351 |
| 2024-11-22 | 42.1 | 42.88 | 40 | 40.01 | -8.67% | 55,806 | 232,058,061 |
| 2024-11-21 | 43.23 | 44.4 | 42.9 | 43.81 | +0.67% | 34,190 | 149,166,411 |
| 2024-11-20 | 43.07 | 43.88 | 42.62 | 43.52 | +1.04% | 31,536 | 136,204,820 |
| 2024-11-19 | 41.7 | 43.17 | 40.89 | 43.07 | +5.36% | 32,835 | 137,692,531 |
| 2024-11-18 | 42.9 | 43.45 | 40.59 | 40.88 | -5.46% | 40,578 | 168,882,718 |
| 2024-11-15 | 45.51 | 45.84 | 42.97 | 43.24 | -4.86% | 45,887 | 203,446,559 |
| 2024-11-14 | 47.2 | 47.89 | 45.36 | 45.45 | -4.28% | 39,114 | 182,165,970 |
| 2024-11-13 | 47.71 | 48.49 | 46.32 | 47.48 | -1.88% | 50,510 | 237,993,617 |
| 2024-11-12 | 50.57 | 50.98 | 47.89 | 48.39 | -3.95% | 66,466 | 327,244,682 |
| 2024-11-11 | 48.63 | 51.46 | 48.25 | 50.38 | +5.88% | 87,156 | 437,078,887 |
| 2024-11-08 | 48.1 | 50.07 | 47.5 | 47.58 | -0.71% | 78,908 | 384,613,002 |
| 2024-11-07 | 47.67 | 48.63 | 46.1 | 47.92 | +1.61% | 62,857 | 297,308,427 |
| 2024-11-06 | 47.05 | 49.39 | 46.46 | 47.16 | +0.34% | 83,429 | 402,295,038 |
| 2024-11-05 | 43.96 | 47.26 | 43.39 | 47 | +7.11% | 70,686 | 324,838,952 |
| 2024-11-04 | 43 | 44.5 | 42.81 | 43.88 | +0.99% | 35,901 | 157,195,297 |
| 2024-11-01 | 45.8 | 47.75 | 43.41 | 43.45 | -5.54% | 78,575 | 360,386,299 |
| 2024-10-31 | 45.4 | 46.55 | 43.3 | 46 | +0.9% | 81,965 | 371,203,338 |
| 2024-10-30 | 44 | 47.22 | 43.65 | 45.59 | +2.27% | 70,289 | 321,827,342 |
| 2024-10-29 | 47.8 | 47.82 | 44.58 | 44.58 | -5.31% | 78,160 | 357,723,062 |
| 2024-10-28 | 47.56 | 47.99 | 46.3 | 47.08 | -2.18% | 65,628 | 309,357,189 |
| 2024-10-25 | 49.86 | 49.86 | 46.46 | 48.13 | -2.75% | 99,068 | 474,101,285 |
| 2024-10-24 | 46.01 | 51.49 | 45.5 | 49.49 | +5.73% | 134,088 | 653,538,573 |
| 2024-10-23 | 41.95 | 49.59 | 41.81 | 46.81 | +7.78% | 132,824 | 621,266,920 |
| 2024-10-22 | 45.99 | 47 | 42.5 | 43.43 | +4.4% | 121,319 | 540,193,150 |
| 2024-10-21 | 41.3 | 45.2 | 40.39 | 41.6 | +4.6% | 96,538 | 408,014,837 |
| 2024-10-18 | 35.88 | 41.5 | 35.8 | 39.77 | +10.17% | 78,845 | 304,897,885 |
| 2024-10-17 | 36.85 | 37.35 | 36.06 | 36.1 | +0.45% | 36,978 | 135,969,017 |
| 2024-10-16 | 36.1 | 37.46 | 35.66 | 35.94 | -3.49% | 37,369 | 136,176,720 |
| 2024-10-15 | 37.8 | 39.7 | 36.94 | 37.24 | +0.84% | 62,402 | 238,173,304 |
| 2024-10-14 | 35.15 | 36.96 | 34 | 36.93 | +3.59% | 53,506 | 190,650,631 |
| 2024-10-11 | 39.09 | 39.09 | 35.16 | 35.65 | -9.08% | 62,909 | 230,657,263 |
| 2024-10-10 | 43.99 | 43.99 | 38.91 | 39.21 | -8.43% | 80,666 | 325,417,400 |
| 2024-10-09 | 41.2 | 47.3 | 39 | 42.82 | +4.16% | 148,863 | 642,849,561 |
| 2024-10-08 | 41.11 | 41.11 | 39.5 | 41.11 | +19.99% | 84,705 | 345,678,047 |
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：