股票概览
38.81
-4.39%
-1.78
40.49
开盘价
40.68
最高价
38.81
最低价
82,710
成交量
数据更新至: 2024-12-31
技术指标
40.51
MA5 (5日均线)
40.35
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 | 40.49 | 40.68 | 38.81 | 38.81 | -4.39% | 82,710 | 327,162,262 |
| 2024-12-30 | 40.11 | 40.89 | 39.9 | 40.59 | +0.59% | 62,951 | 253,938,529 |
| 2024-12-27 | 40.63 | 41.87 | 40.35 | 40.35 | -1.54% | 82,623 | 339,674,863 |
| 2024-12-26 | 41.7 | 41.99 | 40.53 | 40.98 | -1.96% | 107,776 | 442,958,853 |
| 2024-12-25 | 41 | 42.01 | 40.18 | 41.8 | +3.93% | 115,728 | 475,467,619 |
| 2024-12-24 | 39.5 | 40.74 | 39.5 | 40.22 | +1.44% | 67,292 | 270,371,786 |
| 2024-12-23 | 40.82 | 41.07 | 39.15 | 39.65 | -2.87% | 116,211 | 466,342,531 |
| 2024-12-20 | 39.89 | 41.4 | 39.39 | 40.82 | +2.05% | 113,498 | 459,916,708 |
| 2024-12-19 | 39.38 | 40.39 | 39.28 | 40 | -0.67% | 88,043 | 351,193,721 |
| 2024-12-18 | 40.82 | 41.34 | 40 | 40.27 | -0.44% | 92,641 | 376,146,337 |
| 2024-12-17 | 41.7 | 42.03 | 40.3 | 40.45 | -3.64% | 137,286 | 563,471,126 |
| 2024-12-16 | 44.7 | 44.96 | 41.77 | 41.98 | -6.42% | 181,234 | 771,470,307 |
| 2024-12-13 | 44.71 | 45.32 | 43.64 | 44.86 | -1.41% | 142,165 | 631,974,798 |
| 2024-12-12 | 45.02 | 47.28 | 44.4 | 45.5 | +0.26% | 172,044 | 785,941,887 |
| 2024-12-11 | 46.5 | 47.47 | 45.13 | 45.38 | -4.06% | 163,557 | 752,459,167 |
| 2024-12-10 | 49.8 | 50 | 47 | 47.3 | -1.44% | 219,226 | 1,062,453,919 |
| 2024-12-09 | 45.3 | 48.93 | 45.22 | 47.99 | +4.51% | 188,145 | 896,046,733 |
| 2024-12-06 | 46.06 | 46.66 | 44.4 | 45.92 | -0.54% | 169,999 | 772,085,991 |
| 2024-12-05 | 42.53 | 46.61 | 42.42 | 46.17 | +7.17% | 240,506 | 1,082,097,509 |
| 2024-12-04 | 43 | 44.11 | 41.78 | 43.08 | -1.22% | 161,124 | 690,631,247 |
| 2024-12-03 | 43 | 45.28 | 43 | 43.61 | +0.44% | 187,647 | 830,418,850 |
| 2024-12-02 | 42.82 | 44.16 | 41.82 | 43.42 | +0.88% | 170,574 | 737,051,111 |
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：