股票概览
39.1
-0.03%
-0.01
39.6
开盘价
39.97
最高价
38.6
最低价
16,871
成交量
数据更新至: 2024-12-31
技术指标
39.61
MA5 (5日均线)
40.56
MA10 (10日均线)
40.94
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 | 39.6 | 39.97 | 38.6 | 39.1 | -0.03% | 16,871 | 66,305,525 |
| 2024-12-30 | 39.78 | 40.19 | 38.69 | 39.11 | -1.68% | 14,151 | 55,482,159 |
| 2024-12-27 | 40.12 | 40.77 | 39.48 | 39.78 | -0.77% | 19,471 | 77,852,938 |
| 2024-12-26 | 39.99 | 40.89 | 39.64 | 40.09 | +0.25% | 19,628 | 79,088,602 |
| 2024-12-25 | 41.6 | 41.91 | 39.7 | 39.99 | -3.96% | 18,982 | 76,370,563 |
| 2024-12-24 | 42.31 | 42.31 | 39.97 | 41.64 | -1.44% | 19,085 | 78,406,595 |
| 2024-12-23 | 42.7 | 43.09 | 41.35 | 42.25 | -1.4% | 24,345 | 102,702,583 |
| 2024-12-20 | 41.01 | 43.56 | 40.5 | 42.85 | +4.77% | 31,667 | 135,132,817 |
| 2024-12-19 | 39.08 | 41.13 | 39.08 | 40.9 | +2.66% | 12,605 | 50,939,600 |
| 2024-12-18 | 40.45 | 41.2 | 38.51 | 39.84 | -1.8% | 16,486 | 65,184,994 |
| 2024-12-17 | 42.5 | 42.5 | 39.91 | 40.57 | -5.19% | 30,183 | 123,177,648 |
| 2024-12-16 | 43.26 | 44.93 | 42.23 | 42.79 | +3.56% | 41,953 | 183,440,794 |
| 2024-12-13 | 42.4 | 42.4 | 41.1 | 41.32 | -3.14% | 22,571 | 93,769,247 |
| 2024-12-12 | 41.9 | 43.94 | 41.67 | 42.66 | +0.52% | 29,863 | 127,488,569 |
| 2024-12-11 | 43.59 | 43.59 | 41.22 | 42.44 | +3.79% | 41,629 | 176,278,396 |
| 2024-12-10 | 40.81 | 42.52 | 40.32 | 40.89 | +3.62% | 31,912 | 131,484,105 |
| 2024-12-09 | 40.62 | 40.67 | 39 | 39.46 | -2.98% | 20,198 | 80,101,249 |
| 2024-12-06 | 41.94 | 41.94 | 40.19 | 40.67 | -1.74% | 19,398 | 79,346,827 |
| 2024-12-05 | 41.02 | 41.96 | 41 | 41.39 | +0.83% | 11,395 | 47,151,591 |
| 2024-12-04 | 42.32 | 42.32 | 40.5 | 41.05 | -2.12% | 13,657 | 56,483,277 |
| 2024-12-03 | 41.9 | 42.86 | 41.3 | 41.94 | -0.43% | 17,286 | 72,749,718 |
| 2024-12-02 | 41.47 | 42.43 | 41.04 | 42.12 | -1.43% | 28,006 | 116,916,001 |
| 2024-11-29 | 40.7 | 44.15 | 40 | 42.73 | +4.17% | 33,346 | 141,035,005 |
| 2024-11-28 | 41.3 | 42.68 | 40.7 | 41.02 | -0.24% | 16,859 | 70,197,558 |
| 2024-11-27 | 41.05 | 41.15 | 38.6 | 41.12 | +1.51% | 19,310 | 77,026,699 |
| 2024-11-26 | 40.06 | 41.3 | 39.79 | 40.51 | +1.55% | 13,210 | 53,452,621 |
| 2024-11-25 | 41.18 | 41.2 | 39 | 39.89 | -1.87% | 17,215 | 68,294,959 |
| 2024-11-22 | 41.95 | 43.06 | 40.65 | 40.65 | -3.95% | 22,304 | 93,491,187 |
| 2024-11-21 | 41.56 | 43.5 | 41.5 | 42.32 | +1.98% | 23,272 | 98,719,251 |
| 2024-11-20 | 39.8 | 42.39 | 39.65 | 41.5 | +3.23% | 26,927 | 111,574,475 |
| 2024-11-19 | 38.5 | 40.38 | 38.15 | 40.2 | +4.55% | 19,288 | 75,212,616 |
| 2024-11-18 | 42.99 | 42.99 | 37.79 | 38.45 | -10.23% | 37,625 | 149,289,010 |
| 2024-11-15 | 43.31 | 45.3 | 42.35 | 42.83 | -1.31% | 33,211 | 144,628,866 |
| 2024-11-14 | 45.88 | 45.88 | 43.33 | 43.4 | -4.82% | 27,639 | 122,780,513 |
| 2024-11-13 | 48.18 | 48.6 | 43.98 | 45.6 | -7.05% | 49,587 | 226,614,381 |
| 2024-11-12 | 54 | 54.5 | 47.57 | 49.06 | -4.63% | 67,308 | 333,470,053 |
| 2024-11-11 | 49.2 | 54.72 | 47.58 | 51.44 | +10.6% | 81,855 | 412,193,500 |
| 2024-11-08 | 44.51 | 47.8 | 44.1 | 46.51 | +4.4% | 42,035 | 193,992,235 |
| 2024-11-07 | 44.14 | 44.88 | 43.01 | 44.55 | +0.93% | 26,253 | 114,818,930 |
| 2024-11-06 | 44.18 | 46.5 | 42.81 | 44.14 | +0.32% | 35,549 | 158,518,143 |
| 2024-11-05 | 41.45 | 44.88 | 41.16 | 44 | +6.02% | 37,980 | 164,081,680 |
| 2024-11-04 | 41.41 | 42.12 | 40.71 | 41.5 | -1.31% | 24,776 | 102,559,549 |
| 2024-11-01 | 45 | 45 | 41.98 | 42.05 | -7.36% | 46,908 | 201,505,865 |
| 2024-10-31 | 47.7 | 47.75 | 44.5 | 45.39 | -2.2% | 46,736 | 212,892,260 |
| 2024-10-30 | 46.4 | 47.74 | 44.05 | 46.41 | -2.25% | 56,968 | 260,646,844 |
| 2024-10-29 | 48.9 | 52.37 | 47.18 | 47.48 | -4.85% | 59,754 | 297,899,797 |
| 2024-10-28 | 52.9 | 54.58 | 48.2 | 49.9 | -9.9% | 84,776 | 433,565,279 |
| 2024-10-25 | 49.8 | 58 | 49.8 | 55.38 | +11.27% | 94,428 | 509,034,864 |
| 2024-10-24 | 48.64 | 50.88 | 47.55 | 49.77 | +0.65% | 48,735 | 240,744,346 |
| 2024-10-23 | 46.55 | 51.4 | 46.03 | 49.45 | +3.45% | 67,214 | 331,528,961 |
| 2024-10-22 | 46.35 | 52.38 | 44 | 47.8 | -0.81% | 82,528 | 383,357,613 |
| 2024-10-21 | 42.45 | 50 | 42.45 | 48.19 | +12.65% | 99,414 | 462,801,766 |
| 2024-10-18 | 38 | 45.19 | 36.38 | 42.78 | +13.03% | 85,427 | 347,892,706 |
| 2024-10-17 | 36.02 | 40.92 | 36.02 | 37.85 | +9.87% | 61,427 | 233,217,651 |
| 2024-10-16 | 35.09 | 35.55 | 34.03 | 34.45 | -2.82% | 18,032 | 62,587,664 |
| 2024-10-15 | 34.36 | 36.88 | 33.34 | 35.45 | +4.73% | 35,970 | 128,739,463 |
| 2024-10-14 | 32 | 34.3 | 30.69 | 33.85 | +7.12% | 21,292 | 69,466,862 |
| 2024-10-11 | 33.8 | 33.85 | 31.34 | 31.6 | -6.65% | 13,331 | 42,765,704 |
| 2024-10-10 | 34.98 | 35.38 | 33.7 | 33.85 | +0.09% | 14,538 | 50,199,477 |
| 2024-10-09 | 37 | 37 | 33.72 | 33.82 | -10.95% | 23,900 | 84,617,787 |
| 2024-10-08 | 40.8 | 40.89 | 35.22 | 37.98 | +10.6% | 37,002 | 139,704,307 |
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：