股票概览
39.26
-3.35%
-1.36
40.51
开盘价
40.62
最高价
39.25
最低价
57,117
成交量
数据更新至: 2024-12-31
技术指标
41.67
MA5 (5日均线)
41.89
MA10 (10日均线)
39.82
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 | 40.51 | 40.62 | 39.25 | 39.26 | -3.35% | 57,117 | 227,531,539 |
| 2024-12-30 | 41 | 41.77 | 40.11 | 40.62 | -3.05% | 85,514 | 347,529,656 |
| 2024-12-27 | 44 | 44.5 | 41.13 | 41.9 | -5.1% | 109,914 | 468,609,108 |
| 2024-12-26 | 42.2 | 45.7 | 42 | 44.15 | +4.13% | 88,334 | 385,518,723 |
| 2024-12-25 | 41.1 | 43.77 | 40.95 | 42.4 | +3.19% | 82,704 | 349,670,470 |
| 2024-12-24 | 42.09 | 42.19 | 40.51 | 41.09 | -1.7% | 64,270 | 265,408,192 |
| 2024-12-23 | 43.08 | 43.38 | 40.95 | 41.8 | -1.69% | 81,383 | 341,558,008 |
| 2024-12-20 | 42.08 | 43.5 | 41.58 | 42.52 | +1.05% | 93,247 | 396,707,927 |
| 2024-12-19 | 41.15 | 42.96 | 40.92 | 42.08 | -2.32% | 80,908 | 339,445,158 |
| 2024-12-18 | 42.05 | 44.36 | 40.88 | 43.08 | -2.4% | 109,683 | 464,600,731 |
| 2024-12-17 | 38.57 | 45.8 | 38.31 | 44.14 | +14.41% | 152,269 | 648,993,792 |
| 2024-12-16 | 36.26 | 39.2 | 36.26 | 38.58 | +6.05% | 92,215 | 354,600,004 |
| 2024-12-13 | 37.37 | 39.74 | 36.38 | 36.38 | -2.86% | 121,464 | 464,758,529 |
| 2024-12-12 | 37.03 | 37.6 | 36.31 | 37.45 | +1.13% | 75,514 | 280,106,941 |
| 2024-12-11 | 36 | 37.98 | 34.84 | 37.03 | +3.84% | 94,049 | 343,947,904 |
| 2024-12-10 | 38.9 | 39 | 35.52 | 35.66 | -4.83% | 109,413 | 399,487,806 |
| 2024-12-09 | 38.57 | 38.79 | 36.45 | 37.47 | -3.87% | 70,425 | 263,011,325 |
| 2024-12-06 | 36.5 | 39.55 | 36.5 | 38.98 | +5.32% | 96,534 | 368,872,826 |
| 2024-12-05 | 35.12 | 38.5 | 35.12 | 37.01 | +6.14% | 119,057 | 445,215,247 |
| 2024-12-04 | 34.15 | 36.4 | 33.95 | 34.87 | +3.01% | 95,033 | 335,282,329 |
| 2024-12-03 | 34.99 | 35.1 | 33.31 | 33.85 | -3.56% | 62,143 | 211,887,693 |
| 2024-12-02 | 33.16 | 35.73 | 32.89 | 35.1 | +6.82% | 115,704 | 399,593,971 |
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：