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 |
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：