股票概览
39
-3.25%
-1.31
40.2
开盘价
40.47
最高价
38.8
最低价
17,356
成交量
数据更新至: 2024-12-31
技术指标
40.39
MA5 (5日均线)
41.12
MA10 (10日均线)
43.05
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 | 40.2 | 40.47 | 38.8 | 39 | -3.25% | 17,356 | 68,383,988 |
| 2024-12-30 | 40.5 | 41.2 | 39.4 | 40.31 | -0.59% | 12,460 | 50,181,607 |
| 2024-12-27 | 41.63 | 41.78 | 40.18 | 40.55 | -1.1% | 17,662 | 71,991,443 |
| 2024-12-26 | 40.89 | 42.7 | 40.81 | 41 | -0.27% | 13,635 | 56,750,262 |
| 2024-12-25 | 40.62 | 41.2 | 40.04 | 41.11 | +1.46% | 12,996 | 52,939,950 |
| 2024-12-24 | 40.78 | 40.91 | 39.03 | 40.52 | -0.07% | 27,783 | 110,824,491 |
| 2024-12-23 | 41.96 | 43.06 | 40.46 | 40.55 | -4.25% | 18,997 | 78,829,901 |
| 2024-12-20 | 42.17 | 43 | 41.9 | 42.35 | -0.12% | 15,811 | 67,072,362 |
| 2024-12-19 | 43 | 43.4 | 41.51 | 42.4 | -2.3% | 16,446 | 69,382,327 |
| 2024-12-18 | 43.5 | 43.99 | 42.56 | 43.4 | +1.07% | 8,789 | 38,134,957 |
| 2024-12-17 | 44.71 | 44.71 | 42.52 | 42.94 | -2.48% | 15,488 | 66,877,252 |
| 2024-12-16 | 44.13 | 45.74 | 42.8 | 44.03 | -0.02% | 22,671 | 100,232,855 |
| 2024-12-13 | 46 | 46.46 | 43.9 | 44.04 | -5.53% | 17,310 | 77,922,339 |
| 2024-12-12 | 46.66 | 48.2 | 45.39 | 46.62 | -0.04% | 21,813 | 101,291,564 |
| 2024-12-11 | 48.1 | 50 | 46.27 | 46.64 | +1.48% | 26,222 | 125,267,203 |
| 2024-12-10 | 45.9 | 48.79 | 45.88 | 45.96 | +3.03% | 24,449 | 115,805,417 |
| 2024-12-09 | 45.06 | 45.95 | 43.61 | 44.61 | -1.98% | 16,398 | 73,516,945 |
| 2024-12-06 | 45.98 | 47.99 | 45.08 | 45.51 | +2.25% | 29,626 | 137,473,158 |
| 2024-12-05 | 45.72 | 45.72 | 43.86 | 44.51 | -1.09% | 15,694 | 70,147,953 |
| 2024-12-04 | 45.43 | 46.06 | 44.48 | 45 | -1.94% | 14,225 | 64,150,970 |
| 2024-12-03 | 46.2 | 46.92 | 45.43 | 45.89 | -0.5% | 11,350 | 52,263,717 |
| 2024-12-02 | 45.88 | 48.2 | 45.04 | 46.12 | +1.14% | 14,753 | 69,103,705 |
| 2024-11-29 | 43.84 | 47 | 42.68 | 45.6 | +4.11% | 17,441 | 78,647,585 |
| 2024-11-28 | 44.24 | 44.87 | 43.61 | 43.8 | -1.13% | 11,385 | 50,328,332 |
| 2024-11-27 | 43.4 | 44.58 | 42.3 | 44.3 | +0.68% | 17,481 | 75,694,451 |
| 2024-11-26 | 44.44 | 45.99 | 43.05 | 44 | -0.97% | 9,416 | 41,566,466 |
| 2024-11-25 | 42.66 | 45.22 | 42.58 | 44.43 | +2.51% | 13,443 | 59,365,654 |
| 2024-11-22 | 45.85 | 46.69 | 43.34 | 43.34 | -5.88% | 21,975 | 97,528,687 |
| 2024-11-21 | 46.39 | 46.88 | 45.3 | 46.05 | -0.93% | 9,650 | 44,419,191 |
| 2024-11-20 | 46.1 | 46.6 | 44.94 | 46.48 | +0.89% | 16,135 | 73,930,854 |
| 2024-11-19 | 43.41 | 46.48 | 43.33 | 46.07 | +6.59% | 20,725 | 93,786,018 |
| 2024-11-18 | 42.91 | 45.11 | 42 | 43.22 | +0.77% | 31,989 | 139,474,793 |
| 2024-11-15 | 47.45 | 47.45 | 42.4 | 42.89 | -8.35% | 36,194 | 160,349,243 |
| 2024-11-14 | 50.33 | 51.72 | 46.43 | 46.8 | -7.51% | 30,359 | 148,706,291 |
| 2024-11-13 | 47.98 | 50.8 | 46 | 50.6 | +7.66% | 23,722 | 114,474,166 |
| 2024-11-12 | 49.08 | 49.08 | 46.8 | 47 | -3.09% | 29,458 | 139,800,701 |
| 2024-11-11 | 44.3 | 49.33 | 44.03 | 48.5 | +8.19% | 33,221 | 158,386,945 |
| 2024-11-08 | 42.87 | 45.88 | 42.87 | 44.83 | +5.61% | 29,564 | 132,911,738 |
| 2024-11-07 | 43.95 | 44.32 | 42.15 | 42.45 | -4.07% | 32,183 | 138,134,595 |
| 2024-11-06 | 45 | 46.99 | 43.91 | 44.25 | -3.57% | 25,806 | 117,034,908 |
| 2024-11-05 | 45.84 | 46.99 | 44.44 | 45.89 | +0.39% | 27,919 | 127,959,343 |
| 2024-11-04 | 42.71 | 46.1 | 42.05 | 45.71 | +4.86% | 35,619 | 158,852,901 |
| 2024-11-01 | 43.27 | 44.96 | 40.98 | 43.59 | +0.14% | 33,250 | 141,685,161 |
| 2024-10-31 | 41.5 | 45.27 | 40.41 | 43.53 | +4.87% | 37,392 | 161,519,991 |
| 2024-10-30 | 40.9 | 42.28 | 39.72 | 41.51 | +2.75% | 42,524 | 175,153,227 |
| 2024-10-29 | 40.05 | 43.33 | 38.81 | 40.4 | +11.88% | 60,133 | 247,110,828 |
| 2024-10-28 | 37.8 | 37.8 | 35.61 | 36.11 | -2.19% | 17,354 | 62,731,775 |
| 2024-10-25 | 34.83 | 37.35 | 34.4 | 36.92 | +7.45% | 24,965 | 90,543,734 |
| 2024-10-24 | 34.97 | 35.6 | 33.43 | 34.36 | -2.66% | 17,643 | 60,756,044 |
| 2024-10-23 | 33.5 | 36.35 | 33.03 | 35.3 | +4.41% | 26,288 | 92,277,194 |
| 2024-10-22 | 33.49 | 34.44 | 32.27 | 33.81 | +1.62% | 22,592 | 75,513,176 |
| 2024-10-21 | 32.8 | 34.65 | 31.62 | 33.27 | +4.36% | 32,540 | 108,787,284 |
| 2024-10-18 | 29.67 | 32.68 | 29.26 | 31.88 | +6.59% | 28,845 | 89,994,474 |
| 2024-10-17 | 30.3 | 31.17 | 29.7 | 29.91 | -1.03% | 12,625 | 38,473,226 |
| 2024-10-16 | 30.01 | 30.95 | 29.61 | 30.22 | -1.21% | 11,128 | 33,652,912 |
| 2024-10-15 | 32.67 | 32.68 | 30.4 | 30.59 | -5.29% | 20,204 | 63,661,636 |
| 2024-10-14 | 31.75 | 32.35 | 30.37 | 32.3 | +2.67% | 20,820 | 65,646,977 |
| 2024-10-11 | 33.43 | 33.8 | 31.31 | 31.46 | -6.92% | 29,918 | 95,800,712 |
| 2024-10-10 | 32.87 | 34.62 | 31.39 | 33.8 | +4% | 36,781 | 122,986,697 |
| 2024-10-09 | 37.83 | 38.66 | 32.11 | 32.5 | -16.24% | 46,524 | 160,052,683 |
| 2024-10-08 | 41.68 | 41.7 | 37.01 | 38.8 | +11.49% | 44,597 | 175,165,067 |
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：