股票概览
39.07
-1.81%
-0.72
40.27
开盘价
40.27
最高价
38.9
最低价
2,555
成交量
数据更新至: 2024-12-31
技术指标
39.53
MA5 (5日均线)
39.56
MA10 (10日均线)
40.95
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 | 40.27 | 40.27 | 38.9 | 39.07 | -1.81% | 2,555 | 10,098,432 |
| 2024-12-30 | 40.5 | 40.93 | 39.28 | 39.79 | -1.75% | 3,268 | 13,141,628 |
| 2024-12-27 | 39.11 | 41.5 | 39.11 | 40.5 | +1.25% | 4,059 | 16,541,939 |
| 2024-12-26 | 38.3 | 40.19 | 37.5 | 40 | +4.44% | 4,370 | 17,246,036 |
| 2024-12-25 | 38.22 | 38.99 | 37.25 | 38.3 | -1.77% | 4,168 | 15,880,988 |
| 2024-12-24 | 40.26 | 40.47 | 38.18 | 38.99 | -3.66% | 6,027 | 23,493,609 |
| 2024-12-23 | 40.6 | 40.92 | 38.54 | 40.47 | -0.27% | 4,325 | 17,025,733 |
| 2024-12-20 | 38.38 | 41.16 | 38.38 | 40.58 | +4.59% | 4,565 | 18,380,958 |
| 2024-12-19 | 38.39 | 39.28 | 38.14 | 38.8 | -0.72% | 3,160 | 12,232,014 |
| 2024-12-18 | 39.43 | 39.85 | 38.26 | 39.08 | -0.31% | 3,960 | 15,460,949 |
| 2024-12-17 | 40.62 | 40.81 | 39.02 | 39.2 | -3.5% | 4,628 | 18,355,542 |
| 2024-12-16 | 44.93 | 44.93 | 40.14 | 40.62 | -7.15% | 11,961 | 49,452,248 |
| 2024-12-13 | 45.53 | 45.98 | 43.6 | 43.75 | -3.91% | 10,575 | 47,293,273 |
| 2024-12-12 | 42.64 | 46.64 | 42.02 | 45.53 | +6.75% | 15,350 | 69,290,064 |
| 2024-12-11 | 42.36 | 42.75 | 41.39 | 42.65 | -0.33% | 5,657 | 23,751,720 |
| 2024-12-10 | 42.99 | 43.99 | 42.01 | 42.79 | +1.57% | 5,436 | 23,226,230 |
| 2024-12-09 | 42.71 | 43.31 | 41.6 | 42.13 | -1.86% | 3,545 | 15,019,348 |
| 2024-12-06 | 42.4 | 42.93 | 41.6 | 42.93 | +1.27% | 2,645 | 11,177,680 |
| 2024-12-05 | 40.88 | 42.58 | 40.51 | 42.39 | +2.54% | 3,465 | 14,525,336 |
| 2024-12-04 | 42.86 | 43 | 40.22 | 41.34 | -2.2% | 4,561 | 19,129,152 |
| 2024-12-03 | 42.4 | 43.97 | 42 | 42.27 | -0.07% | 4,477 | 19,293,791 |
| 2024-12-02 | 41.8 | 43.18 | 41.6 | 42.3 | -0.14% | 4,805 | 20,451,833 |
| 2024-11-29 | 41.4 | 42.81 | 40.95 | 42.36 | +2.79% | 6,382 | 26,876,098 |
| 2024-11-28 | 40.82 | 41.99 | 40.81 | 41.21 | -1.1% | 2,661 | 11,029,324 |
| 2024-11-27 | 40.78 | 41.99 | 39.05 | 41.67 | +3.12% | 4,723 | 19,072,629 |
| 2024-11-26 | 40.28 | 41.38 | 39.9 | 40.41 | +0.32% | 3,653 | 14,868,974 |
| 2024-11-25 | 39.61 | 40.99 | 39.44 | 40.28 | +0.95% | 5,032 | 20,234,052 |
| 2024-11-22 | 42.35 | 42.65 | 39.9 | 39.9 | -5.52% | 4,336 | 17,836,964 |
| 2024-11-21 | 42.6 | 43.24 | 41.83 | 42.23 | -0.64% | 4,015 | 17,012,574 |
| 2024-11-20 | 43 | 43.26 | 41.51 | 42.5 | +0.83% | 2,986 | 12,682,539 |
| 2024-11-19 | 40.81 | 43.19 | 40.81 | 42.15 | +3.31% | 5,163 | 21,703,743 |
| 2024-11-18 | 41.55 | 42.09 | 40.11 | 40.8 | -1.66% | 6,076 | 24,923,427 |
| 2024-11-15 | 43.78 | 43.78 | 41.05 | 41.49 | -4.2% | 5,120 | 21,697,605 |
| 2024-11-14 | 43.81 | 44.48 | 43.01 | 43.31 | -1.34% | 6,282 | 27,398,779 |
| 2024-11-13 | 43.86 | 44.73 | 42.04 | 43.9 | -0.79% | 6,901 | 29,776,189 |
| 2024-11-12 | 46.1 | 46.11 | 43.77 | 44.25 | -3.8% | 8,024 | 35,998,945 |
| 2024-11-11 | 46.52 | 47.4 | 45 | 46 | -1.12% | 8,263 | 38,415,631 |
| 2024-11-08 | 44.99 | 46.8 | 44.69 | 46.52 | +3.84% | 8,850 | 40,619,009 |
| 2024-11-07 | 44.04 | 44.82 | 43.5 | 44.8 | +0.72% | 5,960 | 26,440,344 |
| 2024-11-06 | 46.05 | 48.33 | 43.99 | 44.48 | -4.2% | 10,834 | 49,245,910 |
| 2024-11-05 | 44.57 | 48.12 | 43.12 | 46.43 | +5.98% | 9,919 | 45,315,639 |
| 2024-11-04 | 43.37 | 44.45 | 42.86 | 43.81 | +0.97% | 6,757 | 29,538,133 |
| 2024-11-01 | 47.66 | 47.66 | 43.03 | 43.39 | -8.03% | 12,074 | 54,118,180 |
| 2024-10-31 | 45.58 | 48.16 | 45.58 | 47.18 | +1.83% | 6,950 | 32,572,725 |
| 2024-10-30 | 46.54 | 48.3 | 45.85 | 46.33 | -1.11% | 7,828 | 36,841,609 |
| 2024-10-29 | 47.61 | 48.31 | 46.2 | 46.85 | -1.62% | 7,455 | 35,180,674 |
| 2024-10-28 | 47.8 | 49.78 | 46 | 47.62 | -0.38% | 10,375 | 49,576,065 |
| 2024-10-25 | 45 | 48.48 | 44.6 | 47.8 | +5.64% | 14,045 | 65,744,114 |
| 2024-10-24 | 45.06 | 46.4 | 44.24 | 45.25 | +0.42% | 13,080 | 59,444,873 |
| 2024-10-23 | 41.74 | 45.53 | 41.53 | 45.06 | +6.4% | 18,052 | 80,311,493 |
| 2024-10-22 | 42.84 | 43.44 | 41.09 | 42.35 | -1.17% | 15,729 | 66,555,857 |
| 2024-10-21 | 42.25 | 45.24 | 41.18 | 42.85 | +2.51% | 23,629 | 101,999,330 |
| 2024-10-18 | 37.55 | 42.19 | 36.77 | 41.8 | +9.62% | 24,437 | 97,233,777 |
| 2024-10-17 | 39.26 | 39.96 | 37.5 | 38.13 | -1.17% | 16,932 | 65,503,782 |
| 2024-10-16 | 34.1 | 40.5 | 33.58 | 38.58 | +13.14% | 27,350 | 102,309,698 |
| 2024-10-15 | 34.82 | 36.52 | 34.06 | 34.1 | -2.07% | 10,776 | 38,199,504 |
| 2024-10-14 | 35.01 | 35.4 | 33.2 | 34.82 | +2.14% | 15,393 | 52,738,473 |
| 2024-10-11 | 31.98 | 34.95 | 31.98 | 34.09 | +5.9% | 26,480 | 90,600,588 |
| 2024-10-10 | 32.9 | 33.92 | 31.96 | 32.19 | +0.53% | 7,683 | 25,108,690 |
| 2024-10-09 | 35.02 | 35.82 | 32.02 | 32.02 | -11.18% | 8,868 | 29,603,777 |
| 2024-10-08 | 37.5 | 37.5 | 33.37 | 36.05 | +11.96% | 22,481 | 79,311,229 |
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：