股票概览
38.8
-1.72%
-0.68
39.54
开盘价
40.18
最高价
38.78
最低价
30,415
成交量
数据更新至: 2024-12-31
技术指标
39.38
MA5 (5日均线)
40.68
MA10 (10日均线)
42.61
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 | 39.54 | 40.18 | 38.78 | 38.8 | -1.72% | 30,415 | 119,994,332 |
| 2024-12-30 | 39.36 | 39.71 | 39.11 | 39.48 | +0.43% | 21,193 | 83,502,597 |
| 2024-12-27 | 39.3 | 39.7 | 39.04 | 39.31 | -0.05% | 27,306 | 107,530,206 |
| 2024-12-26 | 39.94 | 40.2 | 39.3 | 39.33 | -1.63% | 28,739 | 114,047,027 |
| 2024-12-25 | 41.45 | 41.45 | 39.62 | 39.98 | -3.08% | 30,015 | 120,720,585 |
| 2024-12-24 | 41.43 | 41.59 | 41.03 | 41.25 | -0.02% | 25,701 | 106,156,888 |
| 2024-12-23 | 42.13 | 42.13 | 41.1 | 41.26 | -1.81% | 27,821 | 115,322,809 |
| 2024-12-20 | 42.45 | 42.49 | 42.02 | 42.02 | -1.13% | 25,393 | 107,157,846 |
| 2024-12-19 | 42.67 | 42.85 | 41.96 | 42.5 | -0.79% | 23,908 | 101,181,106 |
| 2024-12-18 | 43.21 | 43.49 | 42.76 | 42.84 | -0.51% | 18,402 | 79,177,465 |
| 2024-12-17 | 43.1 | 43.65 | 42.71 | 43.06 | +0.14% | 23,911 | 103,201,486 |
| 2024-12-16 | 44.13 | 44.47 | 42.71 | 43 | -2.54% | 29,374 | 126,934,402 |
| 2024-12-13 | 44.71 | 44.77 | 43.7 | 44.12 | -1.98% | 38,507 | 169,826,767 |
| 2024-12-12 | 45.12 | 45.41 | 44.56 | 45.01 | -0.79% | 29,077 | 130,554,572 |
| 2024-12-11 | 45.25 | 45.68 | 44.9 | 45.37 | +0.38% | 25,514 | 115,735,948 |
| 2024-12-10 | 46.7 | 46.98 | 45.11 | 45.2 | +0.87% | 44,948 | 207,155,322 |
| 2024-12-09 | 45.12 | 46.1 | 44.57 | 44.81 | -0.2% | 32,879 | 148,592,389 |
| 2024-12-06 | 44.7 | 45.2 | 43.71 | 44.9 | +0.67% | 29,890 | 133,199,826 |
| 2024-12-05 | 45.3 | 45.49 | 44.32 | 44.6 | -1.48% | 24,585 | 109,920,949 |
| 2024-12-04 | 45.53 | 46.5 | 44.9 | 45.27 | +0.58% | 33,814 | 153,677,682 |
| 2024-12-03 | 45.36 | 45.45 | 44.3 | 45.01 | -0.64% | 23,730 | 106,079,971 |
| 2024-12-02 | 44.72 | 45.77 | 43.88 | 45.3 | +1.41% | 29,694 | 134,049,984 |
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：