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 |
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：