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 |
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：