股票概览
39.31
-2.96%
-1.2
38.99
开盘价
40.8
最高价
38.99
最低价
5,827
成交量
数据更新至: 2024-12-31
技术指标
41.16
MA5 (5日均线)
41.55
MA10 (10日均线)
42.30
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 | 38.99 | 40.8 | 38.99 | 39.31 | -2.96% | 5,827 | 23,147,353 |
| 2024-12-30 | 42.55 | 42.55 | 40.27 | 40.51 | -4.79% | 11,032 | 45,267,092 |
| 2024-12-27 | 41.95 | 43.25 | 41.04 | 42.55 | +1.43% | 7,076 | 30,248,133 |
| 2024-12-26 | 41.5 | 42.1 | 40.6 | 41.95 | +1.08% | 6,191 | 25,540,256 |
| 2024-12-25 | 41.7 | 42.39 | 41.23 | 41.5 | -1.66% | 2,728 | 11,360,983 |
| 2024-12-24 | 41.4 | 42.32 | 40.85 | 42.2 | +2.5% | 4,323 | 18,096,849 |
| 2024-12-23 | 42.43 | 42.43 | 41.01 | 41.17 | -2.97% | 4,918 | 20,452,013 |
| 2024-12-20 | 42.65 | 43.79 | 42.15 | 42.43 | +0.21% | 7,456 | 32,156,717 |
| 2024-12-19 | 40.98 | 42.7 | 40.8 | 42.34 | +2% | 6,388 | 26,772,176 |
| 2024-12-18 | 42.18 | 42.18 | 40.56 | 41.51 | +0.36% | 6,773 | 27,909,706 |
| 2024-12-17 | 42.3 | 42.54 | 41.32 | 41.36 | -2.36% | 4,305 | 17,912,061 |
| 2024-12-16 | 42.27 | 42.68 | 41.11 | 42.36 | +0.57% | 4,291 | 18,089,516 |
| 2024-12-13 | 42.94 | 42.94 | 41.74 | 42.12 | -2.11% | 6,621 | 27,982,511 |
| 2024-12-12 | 43.39 | 43.61 | 42.51 | 43.03 | -0.55% | 5,390 | 23,156,152 |
| 2024-12-11 | 42 | 44 | 42 | 43.27 | -0.98% | 8,871 | 38,321,299 |
| 2024-12-10 | 44.6 | 44.9 | 43.66 | 43.7 | +0.21% | 8,823 | 39,041,491 |
| 2024-12-09 | 43.42 | 44.08 | 43.1 | 43.61 | -0.41% | 3,106 | 13,540,811 |
| 2024-12-06 | 43.66 | 44.5 | 42.44 | 43.79 | +0.3% | 7,696 | 33,642,186 |
| 2024-12-05 | 43.32 | 44.1 | 43.3 | 43.66 | +0.11% | 4,073 | 17,766,119 |
| 2024-12-04 | 44.4 | 44.61 | 43.01 | 43.61 | -2.33% | 8,101 | 35,490,438 |
| 2024-12-03 | 44.5 | 45.3 | 44.07 | 44.65 | -1.17% | 5,425 | 24,198,158 |
| 2024-12-02 | 44.5 | 45.55 | 43.84 | 45.18 | +1.53% | 6,593 | 29,424,420 |
| 2024-11-29 | 44 | 45.5 | 43.73 | 44.5 | +0.63% | 5,262 | 23,413,088 |
| 2024-11-28 | 45.38 | 45.38 | 44.18 | 44.22 | -2.58% | 5,463 | 24,399,568 |
| 2024-11-27 | 45.15 | 45.6 | 44 | 45.39 | +0.31% | 9,851 | 44,072,170 |
| 2024-11-26 | 45.18 | 46.24 | 45.18 | 45.25 | -1.33% | 2,780 | 12,677,043 |
| 2024-11-25 | 46.03 | 46.62 | 45.06 | 45.86 | +0.61% | 4,591 | 21,074,032 |
| 2024-11-22 | 47.06 | 48.35 | 45.52 | 45.58 | -2.88% | 7,206 | 33,720,715 |
| 2024-11-21 | 47.11 | 47.54 | 46.45 | 46.93 | -0.66% | 4,786 | 22,525,054 |
| 2024-11-20 | 47.84 | 48.06 | 46.36 | 47.24 | -1.25% | 7,298 | 34,313,765 |
| 2024-11-19 | 46.15 | 48.27 | 46.1 | 47.84 | +4.23% | 6,221 | 29,249,015 |
| 2024-11-18 | 47.5 | 47.5 | 44.9 | 45.9 | -1.46% | 6,320 | 29,043,700 |
| 2024-11-15 | 47.71 | 48.63 | 46.3 | 46.58 | -3.32% | 10,539 | 49,635,115 |
| 2024-11-14 | 50.4 | 51.27 | 47.66 | 48.18 | -5.53% | 9,257 | 45,570,688 |
| 2024-11-13 | 50.4 | 51.44 | 48.5 | 51 | +1.37% | 13,026 | 65,720,176 |
| 2024-11-12 | 48.99 | 51.33 | 48.6 | 50.31 | +4.05% | 19,206 | 96,476,613 |
| 2024-11-11 | 45.56 | 48.55 | 45.56 | 48.35 | +3.31% | 11,998 | 57,479,507 |
| 2024-11-08 | 46.46 | 47.59 | 46.24 | 46.8 | +0.75% | 7,852 | 36,826,456 |
| 2024-11-07 | 46.48 | 46.93 | 45.71 | 46.45 | -0.02% | 8,394 | 38,838,001 |
| 2024-11-06 | 48.75 | 49.9 | 46.06 | 46.46 | -4.7% | 14,243 | 68,409,361 |
| 2024-11-05 | 48 | 48.88 | 47.06 | 48.75 | +1.56% | 14,317 | 68,953,433 |
| 2024-11-04 | 43.41 | 48.3 | 43.41 | 48 | +9.09% | 15,541 | 72,446,930 |
| 2024-11-01 | 44 | 45.19 | 43.76 | 44 | -1.85% | 6,223 | 27,530,497 |
| 2024-10-31 | 44.8 | 44.84 | 43.8 | 44.83 | +1.2% | 9,793 | 43,485,743 |
| 2024-10-30 | 45.13 | 46.28 | 43.57 | 44.3 | -1.56% | 11,335 | 50,577,031 |
| 2024-10-29 | 46.65 | 47 | 44.88 | 45 | -3.85% | 10,077 | 46,136,949 |
| 2024-10-28 | 46.96 | 47.82 | 45.38 | 46.8 | -0.72% | 14,420 | 67,266,296 |
| 2024-10-25 | 44.9 | 47.38 | 44.58 | 47.14 | +4.78% | 18,410 | 85,755,128 |
| 2024-10-24 | 42.71 | 46 | 42.71 | 44.99 | +2.13% | 20,447 | 92,292,719 |
| 2024-10-23 | 43 | 44.4 | 42.59 | 44.05 | +3.31% | 13,446 | 58,918,464 |
| 2024-10-22 | 43.47 | 43.8 | 41.7 | 42.64 | -2.47% | 10,030 | 42,987,530 |
| 2024-10-21 | 43.78 | 44.59 | 43 | 43.72 | +0.09% | 16,459 | 72,045,104 |
| 2024-10-18 | 42.6 | 45 | 40.88 | 43.68 | +1.7% | 23,828 | 102,127,134 |
| 2024-10-17 | 42.04 | 43.56 | 42.04 | 42.95 | +1.78% | 13,107 | 56,134,517 |
| 2024-10-16 | 40.5 | 42.23 | 40.02 | 42.2 | +3.41% | 12,437 | 51,565,746 |
| 2024-10-15 | 41.7 | 42.49 | 40.74 | 40.81 | -2.13% | 7,803 | 32,487,161 |
| 2024-10-14 | 41.02 | 42.5 | 40 | 41.7 | +1.56% | 11,018 | 45,496,151 |
| 2024-10-11 | 42.25 | 42.78 | 40.3 | 41.06 | -4.4% | 9,152 | 37,908,088 |
| 2024-10-10 | 45.86 | 45.88 | 42.8 | 42.95 | -4.15% | 14,490 | 63,643,691 |
| 2024-10-09 | 48.51 | 48.51 | 43.66 | 44.81 | -9.27% | 18,377 | 83,346,285 |
| 2024-10-08 | 52.2 | 52.88 | 45.71 | 49.39 | +9.17% | 25,484 | 125,508,672 |
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：