股票概览
40.67
-2.91%
-1.22
41.57
开盘价
41.89
最高价
40.5
最低价
9,452
成交量
数据更新至: 2024-12-31
技术指标
41.30
MA5 (5日均线)
41.25
MA10 (10日均线)
42.26
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 | 41.57 | 41.89 | 40.5 | 40.67 | -2.91% | 9,452 | 38,814,922 |
| 2024-12-30 | 41.97 | 43 | 40.91 | 41.89 | +0.17% | 9,703 | 40,820,714 |
| 2024-12-27 | 41.27 | 43.37 | 41.16 | 41.82 | +1.8% | 16,629 | 70,708,063 |
| 2024-12-26 | 41.04 | 42.55 | 40.85 | 41.08 | +0.1% | 11,004 | 46,036,105 |
| 2024-12-25 | 42 | 42 | 40.66 | 41.04 | -1.54% | 6,319 | 25,935,079 |
| 2024-12-24 | 41.27 | 41.8 | 40.59 | 41.68 | +2.13% | 6,036 | 24,963,540 |
| 2024-12-23 | 42.01 | 42.31 | 40.7 | 40.81 | -2.86% | 9,097 | 37,624,349 |
| 2024-12-20 | 40.76 | 42.66 | 40.57 | 42.01 | +2.71% | 12,316 | 51,691,589 |
| 2024-12-19 | 40.1 | 41.6 | 40 | 40.9 | +0.79% | 8,935 | 36,493,715 |
| 2024-12-18 | 40.18 | 41.38 | 39.37 | 40.58 | +1.55% | 14,140 | 57,202,224 |
| 2024-12-17 | 42.36 | 42.36 | 39.88 | 39.96 | -5.22% | 21,265 | 87,284,077 |
| 2024-12-16 | 44.24 | 44.24 | 42 | 42.16 | -4.62% | 12,242 | 52,765,800 |
| 2024-12-13 | 44 | 45.49 | 43.62 | 44.2 | -0.94% | 18,107 | 80,606,512 |
| 2024-12-12 | 44.2 | 44.81 | 43.66 | 44.62 | +0.75% | 12,301 | 54,397,232 |
| 2024-12-11 | 44.35 | 44.96 | 43.71 | 44.29 | -0.14% | 11,235 | 49,756,862 |
| 2024-12-10 | 45.9 | 46.15 | 44.13 | 44.35 | -0.61% | 20,986 | 94,728,750 |
| 2024-12-09 | 43.67 | 45.22 | 42.53 | 44.62 | +3.24% | 26,259 | 114,877,173 |
| 2024-12-06 | 43 | 43.48 | 42.65 | 43.22 | +0.37% | 12,425 | 53,465,049 |
| 2024-12-05 | 42.16 | 43.1 | 41.6 | 43.06 | +2.18% | 8,981 | 38,105,529 |
| 2024-12-04 | 43.2 | 44.33 | 41.94 | 42.14 | -3.3% | 11,202 | 47,876,921 |
| 2024-12-03 | 43.49 | 44.39 | 42.5 | 43.58 | +2.16% | 19,153 | 83,049,527 |
| 2024-12-02 | 42.8 | 43.19 | 42.32 | 42.66 | +0.14% | 10,915 | 46,693,340 |
| 2024-11-29 | 41.73 | 43 | 41 | 42.6 | +1.16% | 12,584 | 53,181,985 |
| 2024-11-28 | 41.04 | 42.96 | 40.5 | 42.11 | +0.81% | 13,773 | 58,229,064 |
| 2024-11-27 | 40.9 | 42.03 | 40 | 41.77 | +1.11% | 16,371 | 67,220,739 |
| 2024-11-26 | 41.6 | 42.11 | 40.9 | 41.31 | -0.7% | 12,747 | 52,825,819 |
| 2024-11-25 | 42.88 | 43.31 | 41.13 | 41.6 | -1.52% | 25,668 | 107,813,934 |
| 2024-11-22 | 45.59 | 46.5 | 42.24 | 42.24 | -6.53% | 21,982 | 96,440,744 |
| 2024-11-21 | 44.6 | 47.5 | 44.6 | 45.19 | +0.78% | 26,329 | 121,444,946 |
| 2024-11-20 | 45.12 | 45.5 | 43.77 | 44.84 | -1.71% | 23,005 | 102,392,462 |
| 2024-11-19 | 43.24 | 45.62 | 42.04 | 45.62 | +7.82% | 22,954 | 99,967,449 |
| 2024-11-18 | 43.81 | 44.09 | 41.64 | 42.31 | -2.91% | 20,694 | 87,748,162 |
| 2024-11-15 | 46.5 | 47.08 | 43.5 | 43.58 | -6.84% | 22,306 | 100,861,090 |
| 2024-11-14 | 47.4 | 48.63 | 46.57 | 46.78 | -2.38% | 13,396 | 63,246,848 |
| 2024-11-13 | 47 | 48.16 | 46.33 | 47.92 | +0.88% | 15,424 | 72,823,511 |
| 2024-11-12 | 51.5 | 51.5 | 47 | 47.5 | -7.35% | 40,078 | 194,893,083 |
| 2024-11-11 | 50 | 51.97 | 49.1 | 51.27 | +3.16% | 26,955 | 136,951,671 |
| 2024-11-08 | 47.32 | 50.12 | 46.7 | 49.7 | +5.83% | 26,640 | 131,035,750 |
| 2024-11-07 | 48.9 | 48.99 | 46.53 | 46.96 | -2.43% | 19,763 | 93,511,259 |
| 2024-11-06 | 47 | 49.78 | 46.53 | 48.13 | +3.55% | 38,137 | 185,186,292 |
| 2024-11-05 | 44.44 | 47.44 | 43.8 | 46.48 | +5.68% | 28,541 | 132,542,208 |
| 2024-11-04 | 41.91 | 44.79 | 41.52 | 43.98 | +4.71% | 14,832 | 64,369,860 |
| 2024-11-01 | 43.71 | 44.95 | 41.9 | 42 | -3.91% | 22,238 | 95,842,582 |
| 2024-10-31 | 42.64 | 44.22 | 42.14 | 43.71 | +2.37% | 15,870 | 68,586,567 |
| 2024-10-30 | 43.12 | 44.14 | 42.01 | 42.7 | -1.04% | 14,366 | 61,839,799 |
| 2024-10-29 | 45.68 | 46.4 | 42.89 | 43.15 | -4.09% | 26,261 | 116,888,193 |
| 2024-10-28 | 43.63 | 45.4 | 43.24 | 44.99 | +3.09% | 16,673 | 74,428,615 |
| 2024-10-25 | 44 | 44.49 | 43 | 43.64 | -0.27% | 14,823 | 64,483,167 |
| 2024-10-24 | 46 | 46.3 | 43.51 | 43.76 | -5.28% | 23,038 | 101,900,127 |
| 2024-10-23 | 46.38 | 47.33 | 45.78 | 46.2 | -0.35% | 25,343 | 118,005,533 |
| 2024-10-22 | 45.6 | 47.8 | 44.18 | 46.36 | +2.11% | 28,530 | 132,713,219 |
| 2024-10-21 | 42.6 | 46.88 | 41.8 | 45.4 | +9.93% | 42,764 | 189,890,342 |
| 2024-10-18 | 39.63 | 42 | 39.38 | 41.3 | +3.66% | 29,086 | 119,174,792 |
| 2024-10-17 | 38.04 | 40.91 | 38.04 | 39.84 | +4.48% | 24,972 | 99,043,322 |
| 2024-10-16 | 37.99 | 38.67 | 37.51 | 38.13 | -0.18% | 9,990 | 38,024,910 |
| 2024-10-15 | 39.91 | 40 | 38.2 | 38.2 | -3.61% | 15,128 | 58,869,635 |
| 2024-10-14 | 37.56 | 39.68 | 37.5 | 39.63 | +6.42% | 27,208 | 105,195,776 |
| 2024-10-11 | 36.89 | 39.57 | 36 | 37.24 | -0.37% | 25,337 | 95,693,427 |
| 2024-10-10 | 38.79 | 39.21 | 37.02 | 37.38 | -1.74% | 19,458 | 73,843,538 |
| 2024-10-09 | 39.99 | 40.49 | 37.61 | 38.04 | -8.16% | 32,505 | 127,553,627 |
| 2024-10-08 | 43.63 | 43.63 | 38.15 | 41.42 | +13.79% | 48,179 | 195,543,563 |
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：