股票概览
40.18
-4.72%
-1.99
42.18
开盘价
42.24
最高价
40.18
最低价
44,672
成交量
数据更新至: 2024-12-31
技术指标
40.89
MA5 (5日均线)
40.77
MA10 (10日均线)
40.04
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 | 42.18 | 42.24 | 40.18 | 40.18 | -4.72% | 44,672 | 182,237,420 |
| 2024-12-30 | 41.17 | 42.42 | 39.7 | 42.17 | +2.01% | 52,024 | 216,902,226 |
| 2024-12-27 | 41.16 | 42.5 | 40.9 | 41.34 | -0.51% | 54,677 | 228,638,473 |
| 2024-12-26 | 39.35 | 41.98 | 38.88 | 41.55 | +5.94% | 63,732 | 261,859,959 |
| 2024-12-25 | 40.15 | 40.22 | 38.87 | 39.22 | -2.87% | 36,500 | 143,787,844 |
| 2024-12-24 | 40.34 | 40.8 | 39.31 | 40.38 | +0.2% | 48,853 | 195,058,731 |
| 2024-12-23 | 41.97 | 42.77 | 40.3 | 40.3 | -4.62% | 60,898 | 250,731,679 |
| 2024-12-20 | 39.8 | 43.27 | 39.5 | 42.25 | +4.45% | 96,244 | 403,179,418 |
| 2024-12-19 | 39.06 | 40.7 | 38.8 | 40.45 | +1.38% | 71,955 | 286,835,885 |
| 2024-12-18 | 40 | 41 | 38.2 | 39.9 | +5.7% | 75,689 | 301,402,199 |
| 2024-12-17 | 38.98 | 40.18 | 37.51 | 37.75 | -3.35% | 49,259 | 190,054,609 |
| 2024-12-16 | 40.2 | 40.47 | 38.62 | 39.06 | -0.74% | 47,348 | 188,181,655 |
| 2024-12-13 | 41.07 | 41.63 | 39.34 | 39.35 | -4.93% | 56,725 | 227,915,757 |
| 2024-12-12 | 43 | 43.03 | 40.52 | 41.39 | -2.17% | 74,031 | 306,399,327 |
| 2024-12-11 | 39.45 | 42.68 | 39.36 | 42.31 | +9.61% | 116,676 | 481,977,229 |
| 2024-12-10 | 39.3 | 39.87 | 38.5 | 38.6 | +1.71% | 51,330 | 201,340,770 |
| 2024-12-09 | 38.95 | 39.2 | 37.56 | 37.95 | -3.53% | 38,950 | 148,809,961 |
| 2024-12-06 | 38.66 | 39.63 | 37.35 | 39.34 | +1.58% | 58,270 | 224,467,761 |
| 2024-12-05 | 38.14 | 39.46 | 38.14 | 38.73 | +0.36% | 35,754 | 139,165,888 |
| 2024-12-04 | 40.03 | 40.9 | 38.25 | 38.59 | -2.06% | 42,193 | 166,447,816 |
| 2024-12-03 | 40.57 | 40.79 | 39.34 | 39.4 | -2.88% | 45,376 | 181,407,733 |
| 2024-12-02 | 38.86 | 40.57 | 38.21 | 40.57 | +4.78% | 71,812 | 282,574,404 |
| 2024-11-29 | 38.66 | 40.28 | 37.7 | 38.72 | +0.05% | 52,220 | 203,451,697 |
| 2024-11-28 | 39.17 | 39.98 | 38.08 | 38.7 | -1.2% | 45,289 | 176,925,798 |
| 2024-11-27 | 37.01 | 39.49 | 35.2 | 39.17 | +4.68% | 51,732 | 193,869,850 |
| 2024-11-26 | 38.53 | 39 | 37.34 | 37.42 | -2.22% | 33,583 | 128,064,219 |
| 2024-11-25 | 39.01 | 39.2 | 37.23 | 38.27 | -0.8% | 47,751 | 181,816,114 |
| 2024-11-22 | 41.33 | 41.88 | 38.39 | 38.58 | -7.44% | 63,417 | 253,830,971 |
| 2024-11-21 | 42 | 42.39 | 41 | 41.68 | -1.49% | 41,907 | 174,241,594 |
| 2024-11-20 | 40.88 | 42.4 | 40.42 | 42.31 | +3.32% | 59,585 | 248,318,893 |
| 2024-11-19 | 39.5 | 41 | 38.81 | 40.95 | +5.08% | 52,668 | 210,078,588 |
| 2024-11-18 | 40.54 | 41.5 | 38 | 38.97 | -4.46% | 71,014 | 278,698,362 |
| 2024-11-15 | 43.43 | 44.98 | 40.61 | 40.79 | -5.78% | 70,624 | 300,909,182 |
| 2024-11-14 | 45.5 | 46.05 | 43.01 | 43.29 | -6.42% | 73,850 | 329,031,487 |
| 2024-11-13 | 45.73 | 49 | 44.68 | 46.26 | +1.16% | 105,248 | 491,355,031 |
| 2024-11-12 | 52 | 52.13 | 44.75 | 45.73 | -6.58% | 151,985 | 714,254,605 |
| 2024-11-11 | 42.14 | 48.95 | 42.14 | 48.95 | +20% | 162,800 | 756,458,355 |
| 2024-11-08 | 37.5 | 41.77 | 36.8 | 40.79 | +11.14% | 134,472 | 531,849,567 |
| 2024-11-07 | 36.99 | 37.21 | 36.01 | 36.7 | -1.77% | 55,768 | 203,843,977 |
| 2024-11-06 | 36.5 | 38.37 | 35.58 | 37.36 | +1.6% | 88,853 | 327,597,766 |
| 2024-11-05 | 35 | 36.93 | 34.62 | 36.77 | +4.22% | 86,744 | 312,899,746 |
| 2024-11-04 | 34.89 | 36.5 | 33.5 | 35.28 | +2.86% | 80,299 | 282,776,623 |
| 2024-11-01 | 37.3 | 41.83 | 34.3 | 34.3 | -4.19% | 153,713 | 582,775,855 |
| 2024-10-31 | 33.84 | 36.58 | 33.12 | 35.8 | +5.26% | 92,087 | 324,891,224 |
| 2024-10-30 | 33.3 | 34.56 | 33.05 | 34.01 | +1.22% | 52,949 | 179,626,404 |
| 2024-10-29 | 34.81 | 35.2 | 33.5 | 33.6 | -3.11% | 50,214 | 171,672,440 |
| 2024-10-28 | 35.55 | 36 | 34.48 | 34.68 | -1.42% | 59,735 | 210,288,915 |
| 2024-10-25 | 34.65 | 35.47 | 33.82 | 35.18 | +1.71% | 61,794 | 214,795,936 |
| 2024-10-24 | 34.22 | 35.98 | 33.85 | 34.59 | -1.14% | 58,551 | 202,707,687 |
| 2024-10-23 | 34.6 | 37 | 34.37 | 34.99 | -0.11% | 92,063 | 329,590,365 |
| 2024-10-22 | 36.59 | 36.62 | 34.1 | 35.03 | -4.29% | 140,378 | 494,621,186 |
| 2024-10-21 | 32.61 | 37.3 | 32.3 | 36.6 | +17.76% | 198,635 | 707,138,129 |
| 2024-10-18 | 29.16 | 31.83 | 28.94 | 31.08 | +6.66% | 83,285 | 254,886,159 |
| 2024-10-17 | 29.17 | 29.75 | 28.9 | 29.14 | +0.07% | 44,960 | 131,793,416 |
| 2024-10-16 | 28.3 | 30.26 | 28.3 | 29.12 | +0.73% | 47,924 | 140,001,763 |
| 2024-10-15 | 29 | 30.5 | 28.7 | 28.91 | -0.99% | 44,380 | 131,272,443 |
| 2024-10-14 | 27.9 | 29.28 | 27.02 | 29.2 | +4.66% | 44,589 | 126,246,592 |
| 2024-10-11 | 28.3 | 29.5 | 27.62 | 27.9 | -6.25% | 49,495 | 140,496,608 |
| 2024-10-10 | 31.04 | 31.34 | 29.3 | 29.76 | -0.83% | 59,516 | 180,629,832 |
| 2024-10-09 | 33.6 | 33.6 | 29.96 | 30.01 | -13.01% | 92,991 | 294,692,818 |
| 2024-10-08 | 34.56 | 34.8 | 30.65 | 34.5 | +18.84% | 120,108 | 396,763,780 |
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：