股票概览
40.83
-3.36%
-1.42
42.25
开盘价
42.3
最高价
40.8
最低价
67,982
成交量
数据更新至: 2024-12-31
技术指标
43.36
MA5 (5日均线)
43.30
MA10 (10日均线)
42.37
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 | 42.25 | 42.3 | 40.8 | 40.83 | -3.36% | 67,982 | 281,535,753 |
| 2024-12-30 | 43.79 | 43.96 | 42.16 | 42.25 | -3.43% | 71,588 | 305,948,573 |
| 2024-12-27 | 44.11 | 45.8 | 43.26 | 43.75 | -2.89% | 113,537 | 505,804,973 |
| 2024-12-26 | 44.66 | 46.25 | 44.02 | 45.05 | +0.29% | 119,199 | 540,945,417 |
| 2024-12-25 | 46.87 | 48.97 | 44.87 | 44.92 | -4.2% | 173,574 | 815,832,998 |
| 2024-12-24 | 43.73 | 46.89 | 42.8 | 46.89 | +7.23% | 183,883 | 829,230,511 |
| 2024-12-23 | 43.1 | 45.82 | 42.68 | 43.73 | +2.05% | 161,798 | 717,068,096 |
| 2024-12-20 | 41.01 | 43.91 | 40.81 | 42.85 | +4.03% | 132,555 | 565,057,015 |
| 2024-12-19 | 40.52 | 41.88 | 40.41 | 41.19 | -0.75% | 76,084 | 315,240,841 |
| 2024-12-18 | 40.76 | 41.99 | 40.23 | 41.5 | +3.13% | 87,147 | 359,151,565 |
| 2024-12-17 | 40.04 | 40.99 | 40.04 | 40.24 | +0.02% | 62,106 | 251,888,136 |
| 2024-12-16 | 40.56 | 41.2 | 40.18 | 40.23 | -2.35% | 63,987 | 259,557,098 |
| 2024-12-13 | 40.42 | 42.49 | 40.28 | 41.2 | +1.23% | 100,180 | 412,698,386 |
| 2024-12-12 | 41.5 | 41.98 | 40.25 | 40.7 | -3% | 89,449 | 366,157,140 |
| 2024-12-11 | 40 | 42.58 | 39.98 | 41.96 | +3.48% | 128,366 | 534,178,891 |
| 2024-12-10 | 42.83 | 42.83 | 40.52 | 40.55 | -0.27% | 110,172 | 454,792,566 |
| 2024-12-09 | 40.99 | 41.21 | 39.78 | 40.66 | -1.36% | 102,433 | 414,387,591 |
| 2024-12-06 | 42 | 42.38 | 40.01 | 41.22 | -1.65% | 141,950 | 581,831,863 |
| 2024-12-05 | 42.66 | 43.58 | 41.8 | 41.91 | -8.59% | 209,355 | 888,909,052 |
| 2024-12-04 | 49 | 51.28 | 45.6 | 45.85 | +3.24% | 255,652 | 1,242,600,442 |
| 2024-12-03 | 44.8 | 46.97 | 43.9 | 44.41 | +1.53% | 201,156 | 912,567,567 |
| 2024-12-02 | 47 | 48.45 | 43.44 | 43.74 | -14.2% | 298,016 | 1,357,855,581 |
| 2024-11-29 | 66.66 | 70.01 | 50.93 | 50.98 | +353.16% | 497,493 | 2,884,273,565 |
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：