股票概览
39.43
-3%
-1.22
40.95
开盘价
40.99
最高价
39.43
最低价
39,131
成交量
数据更新至: 2024-12-31
技术指标
40.67
MA5 (5日均线)
41.73
MA10 (10日均线)
44.37
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 | 40.95 | 40.99 | 39.43 | 39.43 | -3% | 39,131 | 156,660,976 |
| 2024-12-30 | 41.35 | 42.3 | 40.3 | 40.65 | -0.02% | 50,343 | 207,638,403 |
| 2024-12-27 | 41.64 | 41.88 | 40.62 | 40.66 | -1.53% | 50,715 | 209,310,459 |
| 2024-12-26 | 41.37 | 42.15 | 40.58 | 41.29 | -0.02% | 48,631 | 200,404,285 |
| 2024-12-25 | 41.07 | 41.64 | 40.45 | 41.3 | +0.51% | 53,972 | 221,038,000 |
| 2024-12-24 | 41.77 | 42.08 | 40.62 | 41.09 | -1.3% | 64,204 | 264,049,500 |
| 2024-12-23 | 42.6 | 42.79 | 41.51 | 41.63 | -2.23% | 58,045 | 243,589,325 |
| 2024-12-20 | 43.67 | 43.72 | 42.32 | 42.58 | -2.47% | 73,369 | 315,244,143 |
| 2024-12-19 | 44.62 | 44.79 | 43.13 | 43.66 | -3.06% | 43,920 | 192,334,143 |
| 2024-12-18 | 45.13 | 45.5 | 44.7 | 45.04 | -0.2% | 22,020 | 99,363,554 |
| 2024-12-17 | 45.56 | 45.95 | 44.73 | 45.13 | -0.92% | 30,125 | 136,239,573 |
| 2024-12-16 | 46.48 | 46.68 | 45.42 | 45.55 | -2.11% | 31,343 | 144,217,122 |
| 2024-12-13 | 47.38 | 47.38 | 45.38 | 46.53 | -2.45% | 72,280 | 335,135,317 |
| 2024-12-12 | 47.5 | 47.95 | 46.17 | 47.7 | +0.21% | 52,558 | 247,955,509 |
| 2024-12-11 | 47.55 | 47.97 | 46.8 | 47.6 | -0.15% | 42,290 | 200,254,672 |
| 2024-12-10 | 49.5 | 49.77 | 47.56 | 47.67 | +0.19% | 46,958 | 228,712,625 |
| 2024-12-09 | 48.22 | 49.2 | 47.5 | 47.58 | -1.9% | 35,314 | 169,933,412 |
| 2024-12-06 | 47.88 | 49.05 | 46.58 | 48.5 | +1.29% | 54,252 | 259,765,484 |
| 2024-12-05 | 45.65 | 48.18 | 45.45 | 47.88 | +4.13% | 51,296 | 241,976,953 |
| 2024-12-04 | 46.5 | 46.59 | 44.86 | 45.98 | -1.03% | 60,084 | 274,065,309 |
| 2024-12-03 | 47.1 | 47.1 | 45.72 | 46.46 | -1.59% | 49,579 | 229,666,229 |
| 2024-12-02 | 48 | 48.19 | 46.8 | 47.21 | -0.51% | 41,430 | 195,608,597 |
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：