股票概览
40.05
-4.3%
-1.8
41.76
开盘价
42.28
最高价
40
最低价
40,220
成交量
数据更新至: 2024-12-31
技术指标
41.90
MA5 (5日均线)
42.66
MA10 (10日均线)
44.20
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 | 41.76 | 42.28 | 40 | 40.05 | -4.3% | 40,220 | 164,450,203 |
| 2024-12-30 | 42.5 | 42.64 | 41.67 | 41.85 | -1.53% | 28,861 | 121,479,273 |
| 2024-12-27 | 42.8 | 43.1 | 42.31 | 42.5 | -0.35% | 30,012 | 128,038,547 |
| 2024-12-26 | 42.55 | 43.44 | 42.49 | 42.65 | +0.47% | 25,572 | 109,975,120 |
| 2024-12-25 | 43.01 | 43.15 | 42.23 | 42.45 | -1.62% | 24,628 | 104,706,149 |
| 2024-12-24 | 42.76 | 43.73 | 42.5 | 43.15 | +1.7% | 30,439 | 131,371,361 |
| 2024-12-23 | 43.67 | 44.11 | 42.43 | 42.43 | -3.15% | 36,317 | 156,902,391 |
| 2024-12-20 | 43.65 | 44.36 | 43.21 | 43.81 | +0.39% | 29,090 | 127,355,122 |
| 2024-12-19 | 43.71 | 43.89 | 43.1 | 43.64 | -1.04% | 35,649 | 155,271,324 |
| 2024-12-18 | 44.5 | 44.5 | 43.93 | 44.1 | +0.25% | 20,649 | 91,263,704 |
| 2024-12-17 | 44.73 | 45.07 | 43.8 | 43.99 | -1.92% | 37,076 | 164,592,266 |
| 2024-12-16 | 45.35 | 45.44 | 44.31 | 44.85 | -1.32% | 52,581 | 235,035,539 |
| 2024-12-13 | 46.9 | 46.9 | 45.11 | 45.45 | -3.38% | 91,995 | 419,041,752 |
| 2024-12-12 | 46.39 | 47.12 | 46.15 | 47.04 | +1.64% | 52,204 | 244,124,531 |
| 2024-12-11 | 45.98 | 46.33 | 45.75 | 46.28 | +0.74% | 36,309 | 167,360,265 |
| 2024-12-10 | 47.5 | 47.88 | 45.8 | 45.94 | +0.2% | 56,860 | 265,747,831 |
| 2024-12-09 | 46.08 | 46.55 | 45.61 | 45.85 | -1.19% | 36,835 | 169,823,449 |
| 2024-12-06 | 45.99 | 46.68 | 45.01 | 46.4 | +0.98% | 44,631 | 204,973,588 |
| 2024-12-05 | 45.45 | 46.55 | 45.45 | 45.95 | +0.66% | 26,745 | 123,236,237 |
| 2024-12-04 | 46.63 | 46.78 | 45.51 | 45.65 | -2.46% | 41,188 | 189,536,444 |
| 2024-12-03 | 47.55 | 47.65 | 46.23 | 46.8 | -1.37% | 46,070 | 215,096,836 |
| 2024-12-02 | 46.8 | 47.71 | 45.91 | 47.45 | +0.81% | 46,966 | 221,282,911 |
| 2024-11-29 | 46.18 | 47.34 | 45.45 | 47.07 | +1.97% | 49,419 | 230,315,275 |
| 2024-11-28 | 46.9 | 47.18 | 46.1 | 46.16 | -1.58% | 34,024 | 158,705,326 |
| 2024-11-27 | 45.11 | 47 | 44.78 | 46.9 | +3.55% | 46,273 | 212,206,368 |
| 2024-11-26 | 46.9 | 47.3 | 45.26 | 45.29 | -3.72% | 45,941 | 211,566,463 |
| 2024-11-25 | 46 | 47.77 | 45.71 | 47.04 | +2.93% | 53,901 | 251,668,110 |
| 2024-11-22 | 48.1 | 48.6 | 45.7 | 45.7 | -5.5% | 58,548 | 276,008,870 |
| 2024-11-21 | 48.77 | 49.33 | 47.65 | 48.36 | -0.82% | 41,864 | 202,829,693 |
| 2024-11-20 | 48.19 | 49.18 | 47.6 | 48.76 | +0.62% | 51,715 | 249,983,160 |
| 2024-11-19 | 46.05 | 48.51 | 45.68 | 48.46 | +5.12% | 63,290 | 298,893,307 |
| 2024-11-18 | 48.99 | 49.01 | 45.73 | 46.1 | -4.04% | 72,742 | 343,178,165 |
| 2024-11-15 | 50.55 | 50.65 | 47.81 | 48.04 | -5.34% | 79,234 | 391,557,640 |
| 2024-11-14 | 53.32 | 53.73 | 50.53 | 50.75 | -3.88% | 76,000 | 394,991,401 |
| 2024-11-13 | 51.8 | 53.1 | 50.62 | 52.8 | +0.49% | 102,417 | 531,277,480 |
| 2024-11-12 | 54.22 | 55.55 | 51.9 | 52.54 | -2.88% | 115,670 | 621,538,949 |
| 2024-11-11 | 50.02 | 54.1 | 49.87 | 54.1 | +6.73% | 108,500 | 569,527,648 |
| 2024-11-08 | 51.02 | 52.98 | 50.31 | 50.69 | -0.86% | 101,651 | 524,718,689 |
| 2024-11-07 | 50.18 | 51.7 | 49.38 | 51.13 | +5.12% | 101,734 | 515,222,908 |
| 2024-11-06 | 49.28 | 51.19 | 48.53 | 48.64 | -0.88% | 93,337 | 466,333,120 |
| 2024-11-05 | 47.01 | 49.2 | 46.7 | 49.07 | +3.98% | 66,876 | 324,671,589 |
| 2024-11-04 | 46.07 | 47.86 | 45 | 47.19 | +2.45% | 48,209 | 226,852,684 |
| 2024-11-01 | 48.2 | 48.56 | 45.82 | 46.06 | -5.77% | 74,935 | 352,848,520 |
| 2024-10-31 | 49 | 49.87 | 47.88 | 48.88 | +1.83% | 74,769 | 366,391,147 |
| 2024-10-30 | 48.29 | 49.01 | 47.4 | 48 | -0.87% | 54,352 | 261,735,627 |
| 2024-10-29 | 51.18 | 52.49 | 48.4 | 48.42 | -4.25% | 80,597 | 401,854,991 |
| 2024-10-28 | 51.9 | 51.9 | 49.09 | 50.57 | -1.84% | 90,533 | 452,978,496 |
| 2024-10-25 | 47 | 51.99 | 47 | 51.52 | +9.99% | 131,267 | 658,380,818 |
| 2024-10-24 | 48.59 | 48.59 | 46.59 | 46.84 | -4.25% | 61,570 | 291,771,522 |
| 2024-10-23 | 47.45 | 51 | 46.88 | 48.92 | +3.32% | 103,084 | 503,594,063 |
| 2024-10-22 | 46.56 | 47.63 | 46.01 | 47.35 | +0.3% | 65,040 | 304,655,172 |
| 2024-10-21 | 46.39 | 48.98 | 45.9 | 47.21 | +2.85% | 86,444 | 408,294,984 |
| 2024-10-18 | 43.48 | 47.95 | 43.15 | 45.9 | +5.13% | 92,969 | 421,857,128 |
| 2024-10-17 | 44.1 | 44.93 | 43.5 | 43.66 | -0.3% | 48,809 | 216,229,292 |
| 2024-10-16 | 44.01 | 44.75 | 43.42 | 43.79 | -2.6% | 48,530 | 213,698,819 |
| 2024-10-15 | 46.53 | 46.92 | 44.88 | 44.96 | -4.2% | 61,014 | 280,302,512 |
| 2024-10-14 | 46.58 | 47.23 | 44.91 | 46.93 | +0.82% | 63,177 | 291,842,477 |
| 2024-10-11 | 49 | 49.9 | 45.69 | 46.55 | -6.62% | 76,488 | 360,177,812 |
| 2024-10-10 | 51.52 | 53.36 | 49.68 | 49.85 | -3.19% | 84,099 | 434,175,605 |
| 2024-10-09 | 56.65 | 57.3 | 51.31 | 51.49 | -14.14% | 143,319 | 781,187,268 |
| 2024-10-08 | 60.6 | 60.6 | 54 | 59.97 | +18.73% | 217,048 | 1,260,419,133 |
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：