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 |
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：