股票概览
39.48
-2.16%
-0.87
40.7
开盘价
40.71
最高价
38.8
最低价
8,059
成交量
数据更新至: 2024-12-31
技术指标
40.49
MA5 (5日均线)
41.87
MA10 (10日均线)
43.48
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 | 40.7 | 40.71 | 38.8 | 39.48 | -2.16% | 8,059 | 31,840,685 |
| 2024-12-30 | 40.03 | 40.54 | 39.19 | 40.35 | -0.3% | 6,877 | 27,512,160 |
| 2024-12-27 | 41 | 41.09 | 40.05 | 40.47 | -1% | 10,225 | 41,523,986 |
| 2024-12-26 | 40.92 | 41.9 | 40.2 | 40.88 | -0.9% | 8,257 | 33,668,256 |
| 2024-12-25 | 42.19 | 42.42 | 40.05 | 41.25 | -2.92% | 7,851 | 32,177,744 |
| 2024-12-24 | 42.6 | 43.11 | 40.76 | 42.49 | -0.02% | 10,672 | 44,635,562 |
| 2024-12-23 | 43.51 | 44.47 | 41.6 | 42.5 | -3.32% | 7,270 | 31,103,840 |
| 2024-12-20 | 43.51 | 44.86 | 43.3 | 43.96 | +0.18% | 6,790 | 30,025,260 |
| 2024-12-19 | 42.91 | 43.98 | 41.9 | 43.88 | +1.11% | 5,570 | 24,194,850 |
| 2024-12-18 | 42.49 | 44.17 | 41.21 | 43.4 | +2.26% | 12,522 | 53,719,765 |
| 2024-12-17 | 43.9 | 44.2 | 41.7 | 42.44 | -3.37% | 11,160 | 48,069,774 |
| 2024-12-16 | 45.12 | 45.24 | 43.68 | 43.92 | -2.75% | 9,918 | 44,034,419 |
| 2024-12-13 | 45.44 | 46 | 44.88 | 45.16 | -1.18% | 9,962 | 45,173,601 |
| 2024-12-12 | 45 | 46.35 | 44.6 | 45.7 | +1.33% | 14,276 | 64,973,197 |
| 2024-12-11 | 44.91 | 45.96 | 44.63 | 45.1 | +0.42% | 6,170 | 27,849,442 |
| 2024-12-10 | 45.77 | 46.8 | 44.87 | 44.91 | 0% | 12,813 | 58,351,203 |
| 2024-12-09 | 46.7 | 46.7 | 44.3 | 44.91 | -2.43% | 9,833 | 44,202,296 |
| 2024-12-06 | 46.67 | 46.88 | 45.71 | 46.03 | -1.07% | 9,365 | 43,370,399 |
| 2024-12-05 | 45.26 | 47 | 45.26 | 46.53 | +0.76% | 8,507 | 39,543,474 |
| 2024-12-04 | 47.14 | 47.48 | 45.89 | 46.18 | -2.02% | 9,472 | 44,215,819 |
| 2024-12-03 | 49.17 | 49.34 | 46.95 | 47.13 | -3.72% | 12,355 | 58,979,281 |
| 2024-12-02 | 48.9 | 50.22 | 47.35 | 48.95 | +1.05% | 14,503 | 71,350,444 |
| 2024-11-29 | 48 | 50.2 | 47.3 | 48.44 | +0.92% | 13,012 | 63,128,009 |
| 2024-11-28 | 47.89 | 49.18 | 47.22 | 48 | +0.63% | 17,187 | 83,033,190 |
| 2024-11-27 | 44.78 | 47.96 | 43.69 | 47.7 | +6% | 17,994 | 82,394,212 |
| 2024-11-26 | 44.39 | 46.22 | 44.39 | 45 | -1.42% | 6,399 | 28,864,700 |
| 2024-11-25 | 45.23 | 46.57 | 44.55 | 45.65 | +1.72% | 13,569 | 61,795,774 |
| 2024-11-22 | 48.5 | 48.5 | 44.7 | 44.88 | -7.37% | 16,002 | 74,363,127 |
| 2024-11-21 | 48.66 | 49.58 | 47.5 | 48.45 | -0.43% | 10,641 | 51,562,402 |
| 2024-11-20 | 49.01 | 50.45 | 48 | 48.66 | -2.66% | 16,529 | 80,345,928 |
| 2024-11-19 | 48.78 | 50.55 | 46.96 | 49.99 | +2.04% | 23,369 | 114,105,397 |
| 2024-11-18 | 52.34 | 52.34 | 47.5 | 48.99 | -5.77% | 26,606 | 130,110,569 |
| 2024-11-15 | 50.01 | 53.5 | 50.01 | 51.99 | +3.22% | 30,517 | 159,712,082 |
| 2024-11-14 | 52.46 | 52.98 | 50.01 | 50.37 | -3.87% | 17,692 | 90,541,120 |
| 2024-11-13 | 48.78 | 52.65 | 48.6 | 52.4 | +6.68% | 23,276 | 119,299,242 |
| 2024-11-12 | 49.9 | 51 | 48.52 | 49.12 | -1.56% | 16,314 | 80,927,901 |
| 2024-11-11 | 48.62 | 50.5 | 47.14 | 49.9 | +4.18% | 24,345 | 119,107,367 |
| 2024-11-08 | 47.58 | 49.8 | 47.05 | 47.9 | +3.86% | 30,845 | 149,964,652 |
| 2024-11-07 | 45.23 | 46.14 | 44.54 | 46.12 | +1.07% | 13,099 | 59,537,867 |
| 2024-11-06 | 45.17 | 46.47 | 44.23 | 45.63 | +1.18% | 19,551 | 89,226,206 |
| 2024-11-05 | 44.99 | 45.85 | 43.88 | 45.1 | +1.28% | 19,018 | 85,314,540 |
| 2024-11-04 | 40.88 | 45.3 | 40.45 | 44.53 | +9.14% | 31,906 | 137,782,277 |
| 2024-11-01 | 43.38 | 43.38 | 40.08 | 40.8 | -5.36% | 19,752 | 82,171,235 |
| 2024-10-31 | 40.5 | 44 | 40.5 | 43.11 | +5.4% | 23,563 | 100,932,492 |
| 2024-10-30 | 39.55 | 41.1 | 39 | 40.9 | +2.76% | 15,188 | 61,423,328 |
| 2024-10-29 | 41.21 | 43.12 | 39.8 | 39.8 | -3.05% | 20,847 | 86,023,625 |
| 2024-10-28 | 40.64 | 41.45 | 39.5 | 41.05 | +0.37% | 19,587 | 79,049,835 |
| 2024-10-25 | 42.68 | 43.09 | 40.56 | 40.9 | -2.15% | 37,838 | 158,219,624 |
| 2024-10-24 | 38.19 | 41.8 | 37.56 | 41.8 | +9.83% | 28,878 | 115,128,488 |
| 2024-10-23 | 37.79 | 38.36 | 36.8 | 38.06 | +2.12% | 17,178 | 64,887,744 |
| 2024-10-22 | 35.49 | 37.5 | 34 | 37.27 | +5.85% | 24,709 | 89,213,400 |
| 2024-10-21 | 34.15 | 36.59 | 32.4 | 35.21 | +3.1% | 20,489 | 71,654,709 |
| 2024-10-18 | 33.29 | 35 | 32.33 | 34.15 | +4.12% | 20,259 | 68,099,360 |
| 2024-10-17 | 32.86 | 34.46 | 31.69 | 32.8 | +3.8% | 18,187 | 60,045,418 |
| 2024-10-16 | 30.6 | 32.05 | 30.6 | 31.6 | -0.44% | 8,206 | 25,927,061 |
| 2024-10-15 | 32.97 | 32.97 | 31.73 | 31.74 | -2.64% | 10,724 | 34,489,381 |
| 2024-10-14 | 32.78 | 32.96 | 31.03 | 32.6 | +0.34% | 14,835 | 47,556,441 |
| 2024-10-11 | 34.29 | 34.58 | 31.61 | 32.49 | -6.23% | 13,556 | 44,353,664 |
| 2024-10-10 | 35.64 | 37.28 | 34.2 | 34.65 | -3.02% | 16,162 | 56,967,690 |
| 2024-10-09 | 40.92 | 40.92 | 35.71 | 35.73 | -12.75% | 28,669 | 108,837,522 |
| 2024-10-08 | 43.59 | 43.59 | 37.81 | 40.95 | +12.72% | 39,504 | 158,680,554 |
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：