股票概览
43.72
+2.44%
+1.04
42.15
开盘价
44.99
最高价
41.69
最低价
38,404
成交量
数据更新至: 2024-12-31
技术指标
42.57
MA5 (5日均线)
41.53
MA10 (10日均线)
42.03
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 | 42.15 | 44.99 | 41.69 | 43.72 | +2.44% | 38,404 | 167,108,802 |
| 2024-12-30 | 42.45 | 43.75 | 41.15 | 42.68 | +0.66% | 27,066 | 115,284,368 |
| 2024-12-27 | 44 | 46.3 | 42.35 | 42.4 | -3.2% | 51,211 | 225,694,927 |
| 2024-12-26 | 40.23 | 47.88 | 40.23 | 43.8 | +8.87% | 68,799 | 300,104,386 |
| 2024-12-25 | 39.78 | 41.76 | 38.97 | 40.23 | +1.16% | 38,662 | 156,258,592 |
| 2024-12-24 | 40.9 | 41.65 | 38.71 | 39.77 | +1.97% | 33,900 | 135,869,161 |
| 2024-12-23 | 42 | 42.87 | 38.62 | 39 | -7.95% | 28,263 | 113,141,439 |
| 2024-12-20 | 41.1 | 42.94 | 40.55 | 42.37 | +2.07% | 28,116 | 117,913,589 |
| 2024-12-19 | 38.9 | 42.58 | 38.62 | 41.51 | +4.32% | 38,393 | 158,140,641 |
| 2024-12-18 | 39.39 | 40.37 | 38.9 | 39.79 | +1.53% | 20,320 | 80,841,343 |
| 2024-12-17 | 41.94 | 41.94 | 39.13 | 39.19 | -6.38% | 33,202 | 133,061,166 |
| 2024-12-16 | 44.52 | 44.6 | 40.5 | 41.86 | -7.18% | 42,408 | 180,374,929 |
| 2024-12-13 | 47.9 | 47.9 | 43.85 | 45.1 | -7.13% | 60,709 | 276,993,965 |
| 2024-12-12 | 50.4 | 53.35 | 47.43 | 48.56 | -1.7% | 86,847 | 433,717,862 |
| 2024-12-11 | 41.4 | 49.4 | 39.02 | 49.4 | +19.99% | 61,426 | 272,779,625 |
| 2024-12-10 | 41.88 | 43.5 | 40.45 | 41.17 | +1.5% | 34,006 | 142,252,100 |
| 2024-12-09 | 40 | 41.99 | 39.58 | 40.56 | +0.27% | 23,206 | 94,605,160 |
| 2024-12-06 | 42 | 42 | 39.43 | 40.45 | -3.99% | 34,777 | 139,799,942 |
| 2024-12-05 | 37.19 | 44.28 | 37 | 42.13 | +14.17% | 59,898 | 243,028,465 |
| 2024-12-04 | 35.68 | 38 | 35.25 | 36.9 | +2.22% | 28,322 | 104,016,344 |
| 2024-12-03 | 36.38 | 36.59 | 35.53 | 36.1 | -0.63% | 11,082 | 39,896,545 |
| 2024-12-02 | 35.07 | 37.19 | 34.96 | 36.33 | +4.13% | 18,191 | 65,775,915 |
| 2024-11-29 | 33.59 | 35.02 | 33.04 | 34.89 | +3.87% | 13,009 | 44,466,973 |
| 2024-11-28 | 34.02 | 34.25 | 33.59 | 33.59 | -1.26% | 5,433 | 18,407,363 |
| 2024-11-27 | 33.7 | 34.02 | 32 | 34.02 | +0.59% | 10,914 | 35,994,860 |
| 2024-11-26 | 34.27 | 35.02 | 33.65 | 33.82 | -2.34% | 9,748 | 33,319,717 |
| 2024-11-25 | 34.61 | 35.09 | 33.41 | 34.63 | -0.83% | 10,551 | 36,098,487 |
| 2024-11-22 | 36.1 | 37.4 | 34.92 | 34.92 | -1.99% | 23,427 | 85,801,166 |
| 2024-11-21 | 34.98 | 37.32 | 34.53 | 35.63 | +1.34% | 15,162 | 54,460,876 |
| 2024-11-20 | 34.86 | 35.48 | 34.07 | 35.16 | -0.14% | 18,046 | 62,657,531 |
| 2024-11-19 | 33.15 | 35.28 | 33.15 | 35.21 | +5.74% | 12,469 | 42,982,878 |
| 2024-11-18 | 34.17 | 34.34 | 32.84 | 33.3 | -2.06% | 7,957 | 26,654,470 |
| 2024-11-15 | 35.05 | 35.77 | 33.96 | 34 | -4.04% | 9,387 | 32,699,701 |
| 2024-11-14 | 37.01 | 37.24 | 35.14 | 35.43 | -4.27% | 10,563 | 37,970,498 |
| 2024-11-13 | 36.8 | 37.31 | 35.56 | 37.01 | 0% | 12,549 | 45,848,483 |
| 2024-11-12 | 38.92 | 39.3 | 36.68 | 37.01 | -4.91% | 16,860 | 63,701,764 |
| 2024-11-11 | 37.3 | 39.47 | 37 | 38.92 | +4.46% | 19,056 | 73,339,649 |
| 2024-11-08 | 37.05 | 38.05 | 36.5 | 37.26 | +1.42% | 16,399 | 60,967,831 |
| 2024-11-07 | 36.36 | 37.82 | 36.12 | 36.74 | +1.41% | 11,403 | 41,970,774 |
| 2024-11-06 | 36.25 | 37.1 | 35.45 | 36.23 | +0.03% | 12,193 | 44,217,165 |
| 2024-11-05 | 35.3 | 37.1 | 35.25 | 36.22 | +2.03% | 15,043 | 54,681,884 |
| 2024-11-04 | 34.1 | 35.97 | 33.51 | 35.5 | +5.19% | 10,029 | 35,367,621 |
| 2024-11-01 | 34.9 | 36.28 | 33.51 | 33.75 | -3.16% | 11,696 | 40,461,680 |
| 2024-10-31 | 33.47 | 35.2 | 33.17 | 34.85 | +4.19% | 11,202 | 38,317,908 |
| 2024-10-30 | 34.28 | 34.8 | 33.16 | 33.45 | -3.16% | 7,639 | 25,779,685 |
| 2024-10-29 | 35.6 | 36.12 | 34.48 | 34.54 | -2.68% | 9,572 | 33,592,265 |
| 2024-10-28 | 35.98 | 36.27 | 35.21 | 35.49 | -1.42% | 8,735 | 31,170,950 |
| 2024-10-25 | 35.14 | 36.37 | 35.14 | 36 | +1.9% | 9,874 | 35,482,830 |
| 2024-10-24 | 36.07 | 36.79 | 34.95 | 35.33 | -5.41% | 18,037 | 64,373,905 |
| 2024-10-23 | 38.31 | 38.6 | 36.98 | 37.35 | -4.08% | 17,063 | 63,831,785 |
| 2024-10-22 | 37.92 | 39.73 | 37.49 | 38.94 | +3.56% | 19,795 | 76,563,166 |
| 2024-10-21 | 37.5 | 38.87 | 37.23 | 37.6 | +2.79% | 16,017 | 60,953,794 |
| 2024-10-18 | 34.79 | 37.19 | 34.33 | 36.58 | +5.11% | 12,240 | 43,919,684 |
| 2024-10-17 | 33.71 | 35.7 | 33.31 | 34.8 | +6.55% | 13,740 | 47,981,241 |
| 2024-10-16 | 33.18 | 33.52 | 32.47 | 32.66 | -2.45% | 3,792 | 12,513,812 |
| 2024-10-15 | 33.91 | 34.66 | 33.42 | 33.48 | -1.24% | 5,027 | 17,105,979 |
| 2024-10-14 | 33.21 | 33.99 | 32.15 | 33.9 | +2.11% | 5,893 | 19,562,147 |
| 2024-10-11 | 35.98 | 35.99 | 32.98 | 33.2 | -8.51% | 10,490 | 35,810,209 |
| 2024-10-10 | 37.25 | 37.88 | 36.08 | 36.29 | -1.52% | 10,997 | 40,738,027 |
| 2024-10-09 | 38 | 40 | 34.2 | 36.85 | -9.21% | 23,974 | 88,957,772 |
| 2024-10-08 | 40.05 | 40.6 | 35.65 | 40.59 | +19.98% | 32,289 | 124,617,101 |
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：