股票概览
40.18
-1.23%
-0.5
40.75
开盘价
40.89
最高价
39.58
最低价
12,042
成交量
数据更新至: 2024-12-31
技术指标
40.82
MA5 (5日均线)
41.90
MA10 (10日均线)
44.04
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 | 40.75 | 40.89 | 39.58 | 40.18 | -1.23% | 12,042 | 48,373,026 |
| 2024-12-30 | 40.97 | 41.5 | 39.91 | 40.68 | -0.68% | 18,178 | 73,976,950 |
| 2024-12-27 | 40.89 | 42.39 | 40.45 | 40.96 | -0.75% | 13,026 | 54,093,837 |
| 2024-12-26 | 40.9 | 41.78 | 39.01 | 41.27 | +0.66% | 26,058 | 105,786,795 |
| 2024-12-25 | 42.6 | 42.6 | 40.4 | 41 | -2.24% | 19,803 | 80,983,659 |
| 2024-12-24 | 43.03 | 43.81 | 41.45 | 41.94 | -1.83% | 21,793 | 91,720,956 |
| 2024-12-23 | 44.5 | 44.58 | 42.5 | 42.72 | -2.38% | 11,904 | 51,835,225 |
| 2024-12-20 | 43.44 | 44.56 | 42.9 | 43.76 | +0.48% | 16,343 | 71,535,740 |
| 2024-12-19 | 42.65 | 43.68 | 42.21 | 43.55 | +1.52% | 13,603 | 58,415,285 |
| 2024-12-18 | 44.44 | 44.44 | 42.77 | 42.9 | -2.83% | 11,413 | 49,546,561 |
| 2024-12-17 | 45.1 | 45.15 | 43.55 | 44.15 | -2.24% | 14,628 | 64,517,176 |
| 2024-12-16 | 45.69 | 45.97 | 44.98 | 45.16 | -1.2% | 7,598 | 34,451,706 |
| 2024-12-13 | 46.9 | 47.57 | 45.67 | 45.71 | -2.85% | 10,867 | 50,146,473 |
| 2024-12-12 | 45.99 | 47.15 | 45.38 | 47.05 | +2.06% | 14,731 | 68,393,186 |
| 2024-12-11 | 46.8 | 47.78 | 45.23 | 46.1 | -1.41% | 20,512 | 94,459,920 |
| 2024-12-10 | 46.78 | 48 | 46.38 | 46.76 | +2.1% | 23,143 | 109,380,388 |
| 2024-12-09 | 46.98 | 47.18 | 45.62 | 45.8 | -2.82% | 14,825 | 68,404,214 |
| 2024-12-06 | 46.98 | 48.95 | 46.75 | 47.13 | +0.96% | 16,568 | 78,942,551 |
| 2024-12-05 | 47.19 | 47.49 | 45.88 | 46.68 | -1.31% | 10,607 | 49,429,136 |
| 2024-12-04 | 48.48 | 48.97 | 46.26 | 47.3 | -2.61% | 15,618 | 73,544,647 |
| 2024-12-03 | 50 | 50.9 | 48.2 | 48.57 | -2.67% | 11,142 | 54,857,050 |
| 2024-12-02 | 49 | 50.88 | 47.55 | 49.9 | +3.1% | 21,156 | 105,411,253 |
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：