股票概览
38.39
-6.18%
-2.53
40.93
开盘价
41.2
最高价
38.39
最低价
117,739
成交量
数据更新至: 2024-12-31
技术指标
41.13
MA5 (5日均线)
40.92
MA10 (10日均线)
40.87
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 | 40.93 | 41.2 | 38.39 | 38.39 | -6.18% | 117,739 | 464,598,772 |
| 2024-12-30 | 41.8 | 42.18 | 40.64 | 40.92 | -2.08% | 108,640 | 447,956,316 |
| 2024-12-27 | 42.99 | 43.6 | 41.61 | 41.79 | -2.59% | 153,330 | 655,403,444 |
| 2024-12-26 | 41.25 | 43.15 | 41.24 | 42.9 | +2.98% | 156,677 | 666,454,571 |
| 2024-12-25 | 40.42 | 42.33 | 39.75 | 41.66 | +2.46% | 144,128 | 591,904,412 |
| 2024-12-24 | 40.46 | 40.8 | 39.7 | 40.66 | +0.15% | 99,148 | 399,370,364 |
| 2024-12-23 | 41.94 | 42.45 | 40.51 | 40.6 | -3.2% | 116,970 | 484,387,652 |
| 2024-12-20 | 40.37 | 43.23 | 40.3 | 41.94 | +3.56% | 188,227 | 791,009,701 |
| 2024-12-19 | 39.46 | 40.88 | 39.11 | 40.5 | +1.76% | 90,448 | 363,059,371 |
| 2024-12-18 | 39.38 | 40.57 | 38.9 | 39.8 | +0.63% | 88,615 | 353,193,612 |
| 2024-12-17 | 39.74 | 40.15 | 39.3 | 39.55 | -0.48% | 49,814 | 197,501,355 |
| 2024-12-16 | 40.99 | 41.24 | 39.45 | 39.74 | -2.48% | 70,350 | 282,810,907 |
| 2024-12-13 | 41.48 | 41.81 | 40.4 | 40.75 | -2.67% | 97,449 | 398,651,420 |
| 2024-12-12 | 42 | 42.06 | 41.1 | 41.87 | -0.52% | 76,824 | 319,549,338 |
| 2024-12-11 | 41.8 | 42.39 | 41.39 | 42.09 | +1.72% | 87,797 | 368,335,647 |
| 2024-12-10 | 43.9 | 43.94 | 41.29 | 41.38 | +0.98% | 107,207 | 452,647,985 |
| 2024-12-09 | 41.53 | 41.74 | 40.5 | 40.98 | -1.01% | 60,618 | 249,359,044 |
| 2024-12-06 | 40.48 | 41.97 | 39.89 | 41.4 | +2.93% | 88,024 | 361,608,989 |
| 2024-12-05 | 40.01 | 40.76 | 39.86 | 40.22 | -0.1% | 50,502 | 203,919,899 |
| 2024-12-04 | 41.8 | 42.28 | 40.08 | 40.26 | -1.03% | 104,890 | 433,420,170 |
| 2024-12-03 | 41.45 | 41.65 | 40.07 | 40.68 | -1.55% | 82,168 | 333,756,358 |
| 2024-12-02 | 41.2 | 41.89 | 41.07 | 41.32 | -0.63% | 84,608 | 351,106,824 |
| 2024-11-29 | 40.49 | 42.72 | 40.16 | 41.58 | +2.41% | 128,056 | 531,786,658 |
| 2024-11-28 | 41 | 41.76 | 40.29 | 40.6 | -2.45% | 97,333 | 399,390,557 |
| 2024-11-27 | 38.55 | 41.65 | 37.99 | 41.62 | +8.08% | 138,276 | 551,638,709 |
| 2024-11-26 | 38.55 | 39.2 | 38.29 | 38.51 | -0.39% | 50,978 | 197,348,153 |
| 2024-11-25 | 38.7 | 38.87 | 37.6 | 38.66 | +0.36% | 72,454 | 276,787,539 |
| 2024-11-22 | 40.6 | 41.08 | 38.38 | 38.52 | -5.05% | 100,846 | 400,231,455 |
| 2024-11-21 | 41.22 | 41.42 | 40.03 | 40.57 | -1.53% | 86,649 | 353,162,504 |
| 2024-11-20 | 40.95 | 41.59 | 40.38 | 41.2 | +0.19% | 79,570 | 325,837,958 |
| 2024-11-19 | 39.86 | 41.3 | 39.71 | 41.12 | +3.94% | 104,207 | 422,277,749 |
| 2024-11-18 | 41.58 | 41.58 | 39.3 | 39.56 | -5.04% | 127,919 | 515,110,477 |
| 2024-11-15 | 42.9 | 43.68 | 41.6 | 41.66 | -3.7% | 125,300 | 531,255,252 |
| 2024-11-14 | 45.1 | 45.43 | 43 | 43.26 | -4.27% | 109,927 | 486,689,504 |
| 2024-11-13 | 45.95 | 46 | 44.23 | 45.19 | -2.19% | 135,641 | 611,086,653 |
| 2024-11-12 | 48.2 | 48.23 | 45.22 | 46.2 | -3.27% | 164,694 | 771,086,171 |
| 2024-11-11 | 45.62 | 48.48 | 45.04 | 47.76 | +6.13% | 235,377 | 1,106,176,130 |
| 2024-11-08 | 46.59 | 47.7 | 44.88 | 45 | -1.45% | 227,789 | 1,053,416,625 |
| 2024-11-07 | 44.1 | 45.99 | 43.75 | 45.66 | +3.09% | 163,244 | 729,280,155 |
| 2024-11-06 | 44.6 | 45.61 | 43.7 | 44.29 | -0.83% | 193,823 | 867,933,978 |
| 2024-11-05 | 41.75 | 44.98 | 41.61 | 44.66 | +6.51% | 171,548 | 754,145,112 |
| 2024-11-04 | 41.45 | 42.25 | 41.3 | 41.93 | +1.16% | 88,912 | 371,025,319 |
| 2024-11-01 | 43.2 | 44 | 41.25 | 41.45 | -5.73% | 121,093 | 513,292,477 |
| 2024-10-31 | 42.42 | 44.55 | 41.72 | 43.97 | +3.65% | 154,621 | 672,088,013 |
| 2024-10-30 | 43.64 | 43.71 | 41.68 | 42.42 | -2.8% | 137,347 | 586,616,767 |
| 2024-10-29 | 45.46 | 46.15 | 43.61 | 43.64 | -3.49% | 142,326 | 640,369,346 |
| 2024-10-28 | 45.3 | 45.78 | 44.48 | 45.22 | -1.27% | 102,294 | 461,480,132 |
| 2024-10-25 | 45.99 | 47.15 | 45.1 | 45.8 | +0.15% | 120,490 | 553,459,659 |
| 2024-10-24 | 45.48 | 46.8 | 45.3 | 45.73 | -0.93% | 124,255 | 569,941,753 |
| 2024-10-23 | 46.11 | 47.4 | 45.89 | 46.16 | -1.3% | 181,136 | 843,617,125 |
| 2024-10-22 | 45.9 | 48.23 | 45.04 | 46.77 | -0.28% | 261,748 | 1,217,736,208 |
| 2024-10-21 | 45.84 | 52.31 | 44 | 46.9 | +2.25% | 448,120 | 2,123,407,665 |
| 2024-10-18 | 38.57 | 46.22 | 38.29 | 45.87 | +19.08% | 323,711 | 1,388,074,316 |
| 2024-10-17 | 39.41 | 39.91 | 38.52 | 38.52 | -0.21% | 110,162 | 431,583,952 |
| 2024-10-16 | 38 | 39.76 | 37.81 | 38.6 | -2.87% | 122,379 | 475,814,580 |
| 2024-10-15 | 41.89 | 42.88 | 39.5 | 39.74 | -5.11% | 213,488 | 880,142,057 |
| 2024-10-14 | 41.18 | 42.44 | 38.79 | 41.88 | +0.67% | 227,039 | 924,183,408 |
| 2024-10-11 | 43.37 | 44.99 | 41.12 | 41.6 | -6.85% | 191,885 | 813,902,760 |
| 2024-10-10 | 48.5 | 48.8 | 42.5 | 44.66 | -5.98% | 288,527 | 1,304,012,004 |
| 2024-10-09 | 42.38 | 50.9 | 40.98 | 47.5 | +11.95% | 499,089 | 2,367,926,756 |
| 2024-10-08 | 42.43 | 42.43 | 40.7 | 42.43 | +19.99% | 180,065 | 760,154,022 |
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：