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 |
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：