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 |
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：