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 |
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：