股票概览
40.8
-3.52%
-1.49
42.18
开盘价
43.8
最高价
40.74
最低价
13,625
成交量
数据更新至: 2024-12-31
技术指标
40.96
MA5 (5日均线)
40.79
MA10 (10日均线)
42.21
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 | 42.18 | 43.8 | 40.74 | 40.8 | -3.52% | 13,625 | 57,821,572 |
| 2024-12-30 | 40.48 | 43.47 | 40.02 | 42.29 | +4.24% | 16,819 | 70,747,171 |
| 2024-12-27 | 41.43 | 41.69 | 40.2 | 40.57 | -1.84% | 9,019 | 36,891,842 |
| 2024-12-26 | 39 | 42.1 | 38.81 | 41.33 | +3.77% | 8,528 | 35,020,499 |
| 2024-12-25 | 40.28 | 40.79 | 39.39 | 39.83 | -1.12% | 5,885 | 23,465,690 |
| 2024-12-24 | 39 | 40.58 | 39 | 40.28 | +3.31% | 8,903 | 35,544,024 |
| 2024-12-23 | 41.73 | 41.73 | 38.96 | 38.99 | -6.07% | 9,420 | 37,581,293 |
| 2024-12-20 | 40.78 | 42 | 40.26 | 41.51 | +1.27% | 6,971 | 28,939,050 |
| 2024-12-19 | 40.78 | 41.5 | 40.01 | 40.99 | -0.65% | 9,657 | 39,143,205 |
| 2024-12-18 | 41.77 | 41.77 | 40.33 | 41.26 | +1.08% | 6,126 | 25,146,560 |
| 2024-12-17 | 42.68 | 42.68 | 40.61 | 40.82 | -3.09% | 8,872 | 36,802,650 |
| 2024-12-16 | 43.4 | 43.4 | 41.91 | 42.12 | -3.19% | 9,245 | 39,326,988 |
| 2024-12-13 | 44.9 | 44.93 | 43.02 | 43.51 | -3.1% | 12,061 | 52,436,609 |
| 2024-12-12 | 44.56 | 45.56 | 44.15 | 44.9 | +1.08% | 9,512 | 42,661,982 |
| 2024-12-11 | 45.5 | 45.6 | 44.1 | 44.42 | -1.94% | 9,512 | 42,506,118 |
| 2024-12-10 | 44.7 | 46.48 | 44.51 | 45.3 | +4.76% | 17,014 | 77,624,586 |
| 2024-12-09 | 44.53 | 44.9 | 42.79 | 43.24 | -2.61% | 8,562 | 37,433,785 |
| 2024-12-06 | 44 | 44.79 | 43.02 | 44.4 | +0.57% | 10,984 | 48,154,465 |
| 2024-12-05 | 44 | 44.8 | 43.47 | 44.15 | +1.42% | 7,557 | 33,381,947 |
| 2024-12-04 | 46.1 | 46.46 | 43.5 | 43.53 | -5.78% | 14,933 | 66,390,109 |
| 2024-12-03 | 47.49 | 47.59 | 45.46 | 46.2 | -2.33% | 9,964 | 45,936,239 |
| 2024-12-02 | 46.86 | 48.12 | 45.51 | 47.3 | +0.47% | 10,587 | 50,009,457 |
| 2024-11-29 | 45.72 | 47.47 | 45.12 | 47.08 | +1.66% | 9,695 | 45,159,209 |
| 2024-11-28 | 46.11 | 46.88 | 45.5 | 46.31 | -0.13% | 7,996 | 36,933,919 |
| 2024-11-27 | 46.01 | 46.6 | 43.7 | 46.37 | +3.9% | 11,465 | 52,055,227 |
| 2024-11-26 | 45.88 | 46.12 | 44.39 | 44.63 | -2.72% | 6,315 | 28,427,016 |
| 2024-11-25 | 47.38 | 47.38 | 44.56 | 45.88 | -2.34% | 11,815 | 54,042,323 |
| 2024-11-22 | 49.39 | 49.39 | 46.5 | 46.98 | -4.88% | 11,859 | 56,541,979 |
| 2024-11-21 | 49.99 | 50.85 | 48.5 | 49.39 | -1.61% | 11,416 | 56,636,766 |
| 2024-11-20 | 48.71 | 50.51 | 48 | 50.2 | +2.64% | 17,139 | 84,347,001 |
| 2024-11-19 | 44.91 | 49.3 | 44.91 | 48.91 | +8.91% | 16,497 | 77,222,021 |
| 2024-11-18 | 47.69 | 47.69 | 44.4 | 44.91 | -3.87% | 15,058 | 68,359,836 |
| 2024-11-15 | 48.2 | 49.18 | 46.6 | 46.72 | -3.07% | 18,388 | 87,736,816 |
| 2024-11-14 | 51.57 | 52.49 | 48.12 | 48.2 | -5.49% | 19,478 | 97,083,835 |
| 2024-11-13 | 51.2 | 51.41 | 48.52 | 51 | -0.39% | 27,216 | 136,080,137 |
| 2024-11-12 | 54.49 | 57.76 | 50.3 | 51.2 | -2.7% | 63,902 | 342,670,093 |
| 2024-11-11 | 43.14 | 52.62 | 43.14 | 52.62 | +20% | 56,525 | 280,631,254 |
| 2024-11-08 | 42.4 | 45.2 | 42.26 | 43.85 | +4.83% | 27,955 | 122,191,887 |
| 2024-11-07 | 40.5 | 41.98 | 39.8 | 41.83 | +2.88% | 11,925 | 49,018,886 |
| 2024-11-06 | 40.8 | 43.99 | 40.25 | 40.66 | +0.27% | 19,168 | 80,643,428 |
| 2024-11-05 | 39.76 | 41.46 | 38.8 | 40.55 | +3% | 14,867 | 60,210,585 |
| 2024-11-04 | 37.62 | 41.41 | 37.5 | 39.37 | +4.9% | 14,247 | 56,171,077 |
| 2024-11-01 | 39.24 | 40.53 | 37.52 | 37.53 | -5.61% | 13,227 | 51,145,465 |
| 2024-10-31 | 38.17 | 40.71 | 38.17 | 39.76 | +1.2% | 17,112 | 67,748,750 |
| 2024-10-30 | 41.12 | 41.31 | 38.88 | 39.29 | -4.22% | 18,036 | 71,826,054 |
| 2024-10-29 | 44.22 | 44.95 | 41 | 41.02 | -7.01% | 22,376 | 94,486,795 |
| 2024-10-28 | 47.84 | 48.4 | 43.92 | 44.11 | -4.17% | 26,183 | 119,187,033 |
| 2024-10-25 | 40.5 | 46.96 | 40.5 | 46.03 | +13.91% | 34,584 | 154,451,514 |
| 2024-10-24 | 41.45 | 41.45 | 40.02 | 40.41 | -2.53% | 12,562 | 51,201,667 |
| 2024-10-23 | 41.2 | 42.61 | 39.54 | 41.46 | +1.37% | 16,938 | 70,100,327 |
| 2024-10-22 | 39.37 | 42.24 | 38 | 40.9 | +5.79% | 23,557 | 94,538,588 |
| 2024-10-21 | 36.37 | 39.76 | 36.08 | 38.66 | +6.38% | 24,053 | 92,509,299 |
| 2024-10-18 | 34.76 | 37.43 | 34.27 | 36.34 | +4.91% | 14,331 | 51,608,998 |
| 2024-10-17 | 34.66 | 35.78 | 34.56 | 34.64 | +0.64% | 9,967 | 35,101,297 |
| 2024-10-16 | 35 | 35.48 | 34.23 | 34.42 | -2.52% | 11,460 | 39,836,687 |
| 2024-10-15 | 36.9 | 37.4 | 35.2 | 35.31 | -5.18% | 11,114 | 40,225,769 |
| 2024-10-14 | 36.82 | 37.93 | 34.7 | 37.24 | +1.75% | 14,743 | 53,384,706 |
| 2024-10-11 | 38.76 | 38.76 | 35.7 | 36.6 | -6.85% | 12,072 | 44,508,482 |
| 2024-10-10 | 40.51 | 41 | 38.29 | 39.29 | -2.99% | 16,691 | 65,276,960 |
| 2024-10-09 | 44 | 44 | 39.14 | 40.5 | -8.2% | 24,757 | 102,394,557 |
| 2024-10-08 | 48.3 | 48.3 | 41.48 | 44.12 | +9.59% | 37,600 | 166,368,260 |
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：