股票概览
39.66
-0.85%
-0.34
40.47
开盘价
40.47
最高价
39.46
最低价
3,604
成交量
数据更新至: 2024-12-31
技术指标
40.09
MA5 (5日均线)
40.79
MA10 (10日均线)
42.85
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 | 40.47 | 40.47 | 39.46 | 39.66 | -0.85% | 3,604 | 14,348,373 |
| 2024-12-30 | 40.56 | 40.63 | 39.45 | 40 | -0.89% | 2,522 | 10,107,338 |
| 2024-12-27 | 40.47 | 41.07 | 40.27 | 40.36 | -0.3% | 3,109 | 12,648,150 |
| 2024-12-26 | 40 | 40.72 | 39.95 | 40.48 | +1.33% | 2,286 | 9,246,295 |
| 2024-12-25 | 39.88 | 40.57 | 39.45 | 39.95 | 0% | 5,426 | 21,694,902 |
| 2024-12-24 | 40.9 | 41.1 | 39.36 | 39.95 | -0.67% | 5,849 | 23,343,488 |
| 2024-12-23 | 43.08 | 43.1 | 40.16 | 40.22 | -6.18% | 6,214 | 25,655,738 |
| 2024-12-20 | 42.01 | 43.58 | 42 | 42.87 | +1.73% | 4,357 | 18,733,567 |
| 2024-12-19 | 41.63 | 42.3 | 41.31 | 42.14 | -0.33% | 5,015 | 20,965,519 |
| 2024-12-18 | 42.51 | 43 | 41.58 | 42.28 | -0.54% | 3,281 | 13,901,328 |
| 2024-12-17 | 44.38 | 44.95 | 42.46 | 42.51 | -4.6% | 4,571 | 19,635,628 |
| 2024-12-16 | 44.79 | 45.03 | 44.37 | 44.56 | -0.54% | 2,771 | 12,393,364 |
| 2024-12-13 | 45.41 | 45.71 | 44.7 | 44.8 | -2.23% | 4,607 | 20,781,060 |
| 2024-12-12 | 45.9 | 46.29 | 45.02 | 45.82 | +0.17% | 4,429 | 20,262,422 |
| 2024-12-11 | 44.88 | 45.95 | 44.7 | 45.74 | +1.02% | 4,516 | 20,458,558 |
| 2024-12-10 | 46.5 | 46.66 | 45.1 | 45.28 | +1.87% | 7,622 | 34,983,974 |
| 2024-12-09 | 45.42 | 45.58 | 44.08 | 44.45 | -1.88% | 5,391 | 24,151,568 |
| 2024-12-06 | 45.61 | 45.87 | 44.56 | 45.3 | -0.61% | 6,391 | 28,862,439 |
| 2024-12-05 | 44.5 | 46.26 | 44.5 | 45.58 | +1.4% | 4,862 | 22,200,660 |
| 2024-12-04 | 45.08 | 46.23 | 44.8 | 44.95 | -1.3% | 4,580 | 20,858,929 |
| 2024-12-03 | 45.61 | 45.99 | 44.89 | 45.54 | -0.65% | 6,021 | 27,315,314 |
| 2024-12-02 | 44.8 | 45.88 | 44.55 | 45.84 | +1.8% | 7,822 | 35,496,842 |
| 2024-11-29 | 43.3 | 45.38 | 43.15 | 45.03 | +2.97% | 7,180 | 31,945,899 |
| 2024-11-28 | 43.3 | 44.16 | 43.25 | 43.73 | +0.55% | 5,767 | 25,210,729 |
| 2024-11-27 | 42.77 | 43.5 | 41.86 | 43.49 | +1.49% | 7,388 | 31,593,233 |
| 2024-11-26 | 42.97 | 44.07 | 42.55 | 42.85 | -1.2% | 3,201 | 13,869,792 |
| 2024-11-25 | 43.08 | 43.63 | 42.2 | 43.37 | +1.14% | 5,994 | 25,639,122 |
| 2024-11-22 | 45.1 | 46.27 | 42.69 | 42.88 | -5.86% | 8,393 | 37,403,401 |
| 2024-11-21 | 45.58 | 45.85 | 44.66 | 45.55 | -0.22% | 6,922 | 31,299,524 |
| 2024-11-20 | 43.18 | 45.99 | 42.7 | 45.65 | +5.55% | 13,001 | 58,039,696 |
| 2024-11-19 | 42.22 | 43.6 | 41.41 | 43.25 | +2.44% | 8,037 | 34,112,225 |
| 2024-11-18 | 44.08 | 44.58 | 42.11 | 42.22 | -4.15% | 8,017 | 34,448,917 |
| 2024-11-15 | 46.71 | 47.3 | 43.88 | 44.05 | -5.69% | 13,536 | 61,578,433 |
| 2024-11-14 | 49.43 | 50.4 | 46.5 | 46.71 | -6.58% | 14,764 | 70,974,967 |
| 2024-11-13 | 51.17 | 52.49 | 48.01 | 50 | -3.19% | 17,282 | 86,347,122 |
| 2024-11-12 | 50.2 | 51.88 | 49.4 | 51.65 | +3.49% | 23,015 | 116,864,696 |
| 2024-11-11 | 48.32 | 51.3 | 48.32 | 49.91 | +3.57% | 19,988 | 99,767,844 |
| 2024-11-08 | 51.63 | 51.94 | 48 | 48.19 | -6.64% | 28,549 | 142,718,774 |
| 2024-11-07 | 48.42 | 52.8 | 47.09 | 51.62 | +6.61% | 53,939 | 269,611,086 |
| 2024-11-06 | 40.6 | 48.42 | 40.01 | 48.42 | +20% | 48,415 | 218,988,926 |
| 2024-11-05 | 38.7 | 40.59 | 38.32 | 40.35 | +4.26% | 12,353 | 49,157,779 |
| 2024-11-04 | 37.9 | 38.88 | 37.25 | 38.7 | +1.76% | 6,384 | 24,397,073 |
| 2024-11-01 | 38.65 | 39.39 | 38.03 | 38.03 | -1.6% | 7,980 | 30,866,200 |
| 2024-10-31 | 38.8 | 39.28 | 38.03 | 38.65 | -0.31% | 7,252 | 28,104,028 |
| 2024-10-30 | 38.87 | 39.56 | 38.21 | 38.77 | -1.32% | 6,127 | 23,772,201 |
| 2024-10-29 | 40.3 | 40.37 | 39.25 | 39.29 | -1.53% | 7,406 | 29,420,792 |
| 2024-10-28 | 39.99 | 40.14 | 39.45 | 39.9 | +0.33% | 8,139 | 32,376,135 |
| 2024-10-25 | 39.88 | 40.33 | 39.48 | 39.77 | -0.28% | 6,981 | 27,818,504 |
| 2024-10-24 | 40.59 | 40.64 | 39.3 | 39.88 | -2.23% | 6,144 | 24,442,375 |
| 2024-10-23 | 39.3 | 41.07 | 39.3 | 40.79 | +3.92% | 14,647 | 59,256,936 |
| 2024-10-22 | 40.12 | 40.15 | 38.86 | 39.25 | -2.17% | 9,450 | 37,129,474 |
| 2024-10-21 | 38.6 | 40.61 | 38.6 | 40.12 | +4.51% | 18,174 | 72,240,336 |
| 2024-10-18 | 36.5 | 39.8 | 36.49 | 38.39 | +4.46% | 15,061 | 57,272,028 |
| 2024-10-17 | 36.9 | 37.97 | 36.51 | 36.75 | +0.96% | 9,240 | 34,539,654 |
| 2024-10-16 | 36.8 | 37.45 | 36.27 | 36.4 | -2.54% | 7,229 | 26,578,489 |
| 2024-10-15 | 37.4 | 38.83 | 36.79 | 37.35 | -0.32% | 9,441 | 35,843,942 |
| 2024-10-14 | 36.09 | 37.88 | 35.5 | 37.47 | +3.82% | 10,031 | 36,971,316 |
| 2024-10-11 | 38 | 38 | 35.7 | 36.09 | -6.06% | 12,036 | 44,043,825 |
| 2024-10-10 | 41.59 | 42.42 | 38.4 | 38.42 | -8.31% | 23,743 | 94,471,246 |
| 2024-10-09 | 45 | 46.64 | 41.9 | 41.9 | -11.38% | 19,399 | 85,498,067 |
| 2024-10-08 | 47.2 | 47.28 | 44.38 | 47.28 | +20% | 34,318 | 160,385,524 |
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：