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 |
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：