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 |
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：