股票概览
39.18
-0.05%
-0.02
39.2
开盘价
39.45
最高价
38.02
最低价
5,951
成交量
数据更新至: 2024-12-31
技术指标
39.39
MA5 (5日均线)
39.81
MA10 (10日均线)
41.73
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 | 39.2 | 39.45 | 38.02 | 39.18 | -0.05% | 5,951 | 23,159,641 |
| 2024-12-30 | 39.81 | 40.25 | 38.88 | 39.2 | -1.53% | 3,563 | 13,996,221 |
| 2024-12-27 | 39.88 | 40.67 | 39.56 | 39.81 | -0.38% | 8,384 | 33,547,329 |
| 2024-12-26 | 38.65 | 40.25 | 38.65 | 39.96 | +2.99% | 6,574 | 26,166,007 |
| 2024-12-25 | 38.85 | 39.15 | 37.62 | 38.8 | -0.21% | 6,459 | 24,837,617 |
| 2024-12-24 | 38.88 | 39.2 | 37.62 | 38.88 | +0.73% | 10,105 | 38,839,259 |
| 2024-12-23 | 41.41 | 41.41 | 38.05 | 38.6 | -6.42% | 17,264 | 68,323,699 |
| 2024-12-20 | 41.12 | 42.45 | 41.12 | 41.25 | -0.6% | 12,425 | 51,827,401 |
| 2024-12-19 | 40.6 | 41.96 | 40.4 | 41.5 | +1.44% | 9,678 | 39,968,898 |
| 2024-12-18 | 40.9 | 41.5 | 40.08 | 40.91 | +0.02% | 8,473 | 34,705,915 |
| 2024-12-17 | 42.9 | 42.98 | 40.6 | 40.9 | -4.37% | 10,818 | 44,701,974 |
| 2024-12-16 | 43.91 | 44.8 | 42.5 | 42.77 | -3.5% | 9,843 | 42,624,760 |
| 2024-12-13 | 45.18 | 45.5 | 43.75 | 44.32 | -2.53% | 13,577 | 60,260,807 |
| 2024-12-12 | 46.38 | 46.89 | 43.69 | 45.47 | -2.86% | 17,545 | 79,462,234 |
| 2024-12-11 | 48 | 48.09 | 46.04 | 46.81 | -3.48% | 24,109 | 113,001,795 |
| 2024-12-10 | 44.34 | 51.06 | 43.2 | 48.5 | +13.98% | 40,842 | 196,656,048 |
| 2024-12-09 | 40.93 | 44.5 | 40.55 | 42.55 | +2.65% | 19,004 | 80,683,849 |
| 2024-12-06 | 42.95 | 43.2 | 40 | 41.45 | -3.33% | 18,861 | 77,652,545 |
| 2024-12-05 | 40.39 | 44.89 | 40.39 | 42.88 | +4.79% | 23,656 | 101,791,255 |
| 2024-12-04 | 40.77 | 41.95 | 40.04 | 40.92 | +0.89% | 12,564 | 51,487,127 |
| 2024-12-03 | 39.5 | 42.19 | 39.45 | 40.56 | +2.55% | 21,196 | 86,291,150 |
| 2024-12-02 | 39.34 | 40.7 | 39.28 | 39.55 | -0.33% | 15,002 | 59,848,083 |
| 2024-11-29 | 39.91 | 40.6 | 38.83 | 39.68 | -0.73% | 11,748 | 46,811,707 |
| 2024-11-28 | 38.73 | 40.75 | 37.5 | 39.97 | +2.12% | 18,648 | 72,742,539 |
| 2024-11-27 | 34.74 | 39.91 | 33.78 | 39.14 | +13.22% | 20,143 | 75,466,702 |
| 2024-11-26 | 35.22 | 35.47 | 34.5 | 34.57 | -2.34% | 4,041 | 14,133,164 |
| 2024-11-25 | 34 | 35.83 | 33.91 | 35.4 | +4.27% | 8,436 | 29,535,152 |
| 2024-11-22 | 35.99 | 36.3 | 33.89 | 33.95 | -5.67% | 7,250 | 25,378,416 |
| 2024-11-21 | 36.6 | 36.6 | 35.3 | 35.99 | -0.55% | 5,505 | 19,796,681 |
| 2024-11-20 | 35.92 | 36.71 | 35.28 | 36.19 | +0.03% | 9,067 | 32,801,724 |
| 2024-11-19 | 35.17 | 36.35 | 34.71 | 36.18 | +3.37% | 6,564 | 23,443,799 |
| 2024-11-18 | 36.51 | 36.89 | 34.51 | 35 | -4.16% | 8,927 | 31,707,596 |
| 2024-11-15 | 39.25 | 39.26 | 36.5 | 36.52 | -6.43% | 11,102 | 41,824,671 |
| 2024-11-14 | 38.77 | 39.78 | 37.9 | 39.03 | +0.72% | 11,009 | 42,864,218 |
| 2024-11-13 | 37.86 | 38.76 | 36.9 | 38.75 | +2.51% | 10,115 | 38,258,586 |
| 2024-11-12 | 39.95 | 40.16 | 37.45 | 37.8 | -5.38% | 16,292 | 62,883,482 |
| 2024-11-11 | 39 | 40.26 | 38.62 | 39.95 | +3.63% | 13,819 | 54,694,844 |
| 2024-11-08 | 39.3 | 40.29 | 38.37 | 38.55 | -2.41% | 15,273 | 59,969,652 |
| 2024-11-07 | 41.3 | 42.38 | 38.16 | 39.5 | -1.18% | 20,550 | 81,687,251 |
| 2024-11-06 | 38.8 | 42.72 | 38.51 | 39.97 | +8.47% | 33,762 | 135,746,317 |
| 2024-11-05 | 34.92 | 38.13 | 34.61 | 36.85 | +4.99% | 17,482 | 64,092,353 |
| 2024-11-04 | 33 | 35.29 | 32.61 | 35.1 | +7.67% | 14,537 | 49,694,820 |
| 2024-11-01 | 33.88 | 33.93 | 32.56 | 32.6 | -3.35% | 10,123 | 33,660,263 |
| 2024-10-31 | 34.83 | 35.65 | 33.71 | 33.73 | -3.21% | 14,978 | 51,562,250 |
| 2024-10-30 | 35.92 | 36.86 | 34.46 | 34.85 | -3.99% | 10,939 | 38,717,612 |
| 2024-10-29 | 37.08 | 37.66 | 36.2 | 36.3 | -2.6% | 7,436 | 27,352,153 |
| 2024-10-28 | 37.61 | 38.18 | 36.82 | 37.27 | -0.32% | 7,439 | 27,700,444 |
| 2024-10-25 | 36.83 | 37.8 | 36.5 | 37.39 | +1.52% | 7,635 | 28,517,012 |
| 2024-10-24 | 37.76 | 38.07 | 36.66 | 36.83 | -2.23% | 6,946 | 25,844,554 |
| 2024-10-23 | 39.42 | 39.42 | 37.22 | 37.67 | -2.56% | 10,313 | 39,263,504 |
| 2024-10-22 | 36.66 | 39.99 | 35.91 | 38.66 | +5.57% | 17,889 | 68,616,717 |
| 2024-10-21 | 36.9 | 37.28 | 35.7 | 36.62 | +1.44% | 10,848 | 39,571,927 |
| 2024-10-18 | 33.66 | 36.99 | 33.66 | 36.1 | +6.74% | 11,770 | 41,734,452 |
| 2024-10-17 | 34.14 | 35.05 | 33.75 | 33.82 | -0.97% | 6,640 | 22,950,323 |
| 2024-10-16 | 34 | 34.74 | 33.5 | 34.15 | -0.64% | 5,905 | 20,140,342 |
| 2024-10-15 | 34.99 | 36 | 34.23 | 34.37 | -1.24% | 8,424 | 29,482,947 |
| 2024-10-14 | 33.2 | 35 | 32.7 | 34.8 | +4.82% | 9,223 | 31,233,889 |
| 2024-10-11 | 36.05 | 36.47 | 32.5 | 33.2 | -7.93% | 14,859 | 50,425,124 |
| 2024-10-10 | 38.97 | 40 | 36.06 | 36.06 | -6.34% | 18,027 | 67,584,064 |
| 2024-10-09 | 44 | 44 | 38 | 38.5 | -14.2% | 24,294 | 98,480,285 |
| 2024-10-08 | 46 | 46 | 39.91 | 44.87 | +17% | 28,120 | 120,239,915 |
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：