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 |
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：