股票概览
39
-8.56%
-3.65
42.51
开盘价
42.51
最高价
38.65
最低价
60,713
成交量
数据更新至: 2024-12-31
技术指标
42.20
MA5 (5日均线)
40.82
MA10 (10日均线)
39.01
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 | 42.51 | 42.51 | 38.65 | 39 | -8.56% | 60,713 | 243,597,197 |
| 2024-12-30 | 43.34 | 44.06 | 41.52 | 42.65 | -2.02% | 60,780 | 259,656,506 |
| 2024-12-27 | 47 | 49.18 | 43.35 | 43.53 | -6.99% | 109,405 | 503,267,264 |
| 2024-12-26 | 38.2 | 46.8 | 37.81 | 46.8 | +20% | 100,010 | 429,368,301 |
| 2024-12-25 | 37.99 | 39.6 | 35.76 | 39 | +1.54% | 44,334 | 167,934,939 |
| 2024-12-24 | 38.6 | 39.35 | 36.01 | 38.41 | +1.86% | 33,954 | 127,371,430 |
| 2024-12-23 | 41.48 | 41.5 | 37.18 | 37.71 | -9.57% | 52,877 | 205,977,799 |
| 2024-12-20 | 40.03 | 43.44 | 39.13 | 41.7 | +3.17% | 60,410 | 250,699,746 |
| 2024-12-19 | 38.01 | 41.49 | 37.98 | 40.42 | +3.61% | 68,250 | 271,608,951 |
| 2024-12-18 | 36.84 | 40.32 | 34.83 | 39.01 | +6.01% | 48,211 | 182,612,305 |
| 2024-12-17 | 40.3 | 40.5 | 36.33 | 36.8 | -9.58% | 42,863 | 162,396,281 |
| 2024-12-16 | 42.5 | 45.5 | 39.37 | 40.7 | -1.9% | 68,067 | 291,257,525 |
| 2024-12-13 | 38.18 | 44.8 | 36.6 | 41.49 | +6.82% | 80,537 | 324,119,881 |
| 2024-12-12 | 39.34 | 40.86 | 37.99 | 38.84 | -1.87% | 41,144 | 160,690,990 |
| 2024-12-11 | 35.4 | 41.56 | 35.28 | 39.58 | +11.59% | 62,899 | 242,198,618 |
| 2024-12-10 | 37 | 37.2 | 35.3 | 35.47 | -1.2% | 25,820 | 93,364,612 |
| 2024-12-09 | 34.9 | 36.5 | 34.51 | 35.9 | +3.4% | 26,640 | 95,199,508 |
| 2024-12-06 | 34.24 | 35.2 | 33.51 | 34.72 | +1.88% | 13,975 | 48,137,954 |
| 2024-12-05 | 34 | 34.8 | 33.93 | 34.08 | -0.64% | 12,594 | 43,234,892 |
| 2024-12-04 | 35 | 35.81 | 34 | 34.3 | -0.55% | 13,333 | 46,582,539 |
| 2024-12-03 | 35.7 | 35.96 | 34.25 | 34.49 | -3.34% | 18,194 | 63,290,533 |
| 2024-12-02 | 34.98 | 36.05 | 34.9 | 35.68 | +2.38% | 19,177 | 68,315,591 |
| 2024-11-29 | 34.87 | 35.45 | 33.52 | 34.85 | 0% | 17,011 | 58,681,166 |
| 2024-11-28 | 34 | 36.18 | 33.9 | 34.85 | +2.8% | 19,940 | 70,190,939 |
| 2024-11-27 | 33.03 | 34 | 32.2 | 33.9 | +2.26% | 9,573 | 31,734,229 |
| 2024-11-26 | 33.03 | 33.78 | 32.56 | 33.15 | -0.36% | 6,929 | 22,999,951 |
| 2024-11-25 | 33.2 | 33.7 | 32.5 | 33.27 | +0.79% | 10,845 | 35,820,525 |
| 2024-11-22 | 34.73 | 35.09 | 32.36 | 33.01 | -5.28% | 16,127 | 54,666,479 |
| 2024-11-21 | 34.89 | 35.43 | 34.2 | 34.85 | -0.63% | 14,295 | 49,930,799 |
| 2024-11-20 | 33.9 | 35.08 | 33.8 | 35.07 | +0.89% | 15,926 | 55,256,637 |
| 2024-11-19 | 33.8 | 34.78 | 33.19 | 34.76 | +1.94% | 16,337 | 55,523,172 |
| 2024-11-18 | 35.77 | 35.77 | 33.25 | 34.1 | -4.48% | 22,438 | 75,923,130 |
| 2024-11-15 | 37.15 | 37.65 | 35.51 | 35.7 | -5.05% | 27,137 | 98,590,849 |
| 2024-11-14 | 36 | 38.49 | 35.82 | 37.6 | +1.92% | 43,180 | 160,904,082 |
| 2024-11-13 | 37.12 | 37.72 | 35.35 | 36.89 | -3.43% | 38,843 | 141,470,600 |
| 2024-11-12 | 37.07 | 39.5 | 35.5 | 38.2 | +4.09% | 68,873 | 258,645,452 |
| 2024-11-11 | 35.4 | 37.4 | 35.2 | 36.7 | +4.89% | 51,716 | 188,880,729 |
| 2024-11-08 | 34.8 | 36.68 | 34.57 | 34.99 | +1.57% | 34,687 | 122,697,172 |
| 2024-11-07 | 33.75 | 34.69 | 33.51 | 34.45 | +1.15% | 25,053 | 85,369,883 |
| 2024-11-06 | 34.49 | 35.17 | 33.5 | 34.06 | -0.93% | 27,861 | 95,556,123 |
| 2024-11-05 | 32.96 | 34.44 | 32.83 | 34.38 | +4.47% | 23,602 | 79,906,706 |
| 2024-11-04 | 33 | 33.45 | 32.34 | 32.91 | -0.27% | 16,959 | 55,715,404 |
| 2024-11-01 | 34.8 | 35.63 | 32.18 | 33 | -7.69% | 34,549 | 114,991,779 |
| 2024-10-31 | 34.99 | 36.66 | 33.16 | 35.75 | +6.08% | 35,216 | 124,157,417 |
| 2024-10-30 | 33.88 | 34.47 | 33 | 33.7 | -2.8% | 28,702 | 96,635,040 |
| 2024-10-29 | 37.8 | 38.14 | 34.4 | 34.67 | -9.26% | 49,795 | 179,538,549 |
| 2024-10-28 | 36.01 | 39.26 | 35.81 | 38.21 | +4.17% | 40,525 | 152,394,938 |
| 2024-10-25 | 38.86 | 38.92 | 36 | 36.68 | -3.45% | 48,182 | 178,915,149 |
| 2024-10-24 | 33.78 | 40 | 33 | 37.99 | +12.4% | 59,468 | 213,846,526 |
| 2024-10-23 | 32.4 | 36.2 | 32 | 33.8 | +4.35% | 44,893 | 153,945,673 |
| 2024-10-22 | 33.29 | 33.67 | 32 | 32.39 | -2.17% | 26,787 | 88,021,947 |
| 2024-10-21 | 33.33 | 35 | 32.31 | 33.11 | +1.56% | 46,016 | 154,801,695 |
| 2024-10-18 | 30.03 | 33.66 | 29.8 | 32.6 | +7.98% | 45,129 | 143,050,667 |
| 2024-10-17 | 29.4 | 30.81 | 29.03 | 30.19 | +4.1% | 29,720 | 89,255,872 |
| 2024-10-16 | 28.8 | 30.11 | 28.16 | 29 | -0.34% | 20,257 | 58,575,317 |
| 2024-10-15 | 29.95 | 30.8 | 29.09 | 29.1 | -2.68% | 20,584 | 61,633,380 |
| 2024-10-14 | 28.48 | 30 | 27.5 | 29.9 | +5.28% | 23,395 | 67,410,376 |
| 2024-10-11 | 30.88 | 31.47 | 28.03 | 28.4 | -9.44% | 26,458 | 77,724,782 |
| 2024-10-10 | 32.79 | 33.64 | 30.5 | 31.36 | -1.38% | 34,707 | 111,386,333 |
| 2024-10-09 | 35.36 | 35.87 | 31.8 | 31.8 | -11.47% | 53,857 | 183,255,512 |
| 2024-10-08 | 35.92 | 35.92 | 32.51 | 35.92 | +20.01% | 58,617 | 204,862,055 |
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：