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 |
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：