股票概览
40.19
-4.99%
-2.11
42.09
开盘价
42.57
最高价
40.11
最低价
4,295
成交量
数据更新至: 2024-12-31
技术指标
42.03
MA5 (5日均线)
42.39
MA10 (10日均线)
42.84
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 | 42.09 | 42.57 | 40.11 | 40.19 | -4.99% | 4,295 | 17,706,321 |
| 2024-12-30 | 42.75 | 43.3 | 41.91 | 42.3 | -1.05% | 2,978 | 12,699,792 |
| 2024-12-27 | 43.04 | 43.09 | 42.12 | 42.75 | -0.42% | 4,393 | 18,750,808 |
| 2024-12-26 | 42.09 | 43.99 | 40.86 | 42.93 | +2.21% | 4,538 | 19,595,436 |
| 2024-12-25 | 42.31 | 43.69 | 41.6 | 42 | -1.73% | 5,925 | 25,096,867 |
| 2024-12-24 | 42.1 | 42.9 | 42 | 42.74 | +1.69% | 2,422 | 10,275,277 |
| 2024-12-23 | 43.55 | 43.96 | 41.6 | 42.03 | -3.16% | 4,848 | 20,477,384 |
| 2024-12-20 | 42.56 | 44.02 | 42.2 | 43.4 | +1.97% | 2,816 | 12,231,902 |
| 2024-12-19 | 42.83 | 43.46 | 42.07 | 42.56 | -1.09% | 3,785 | 16,141,697 |
| 2024-12-18 | 42.52 | 43.27 | 41.82 | 43.03 | +0.07% | 4,087 | 17,475,475 |
| 2024-12-17 | 43.38 | 44.1 | 42.7 | 43 | -1.58% | 6,734 | 29,078,862 |
| 2024-12-16 | 43.56 | 43.97 | 42.94 | 43.69 | +0.3% | 3,964 | 17,222,717 |
| 2024-12-13 | 44.49 | 44.73 | 43.43 | 43.56 | -2.42% | 3,799 | 16,673,770 |
| 2024-12-12 | 44.92 | 45.13 | 43.7 | 44.64 | -1.09% | 4,936 | 21,844,521 |
| 2024-12-11 | 43.74 | 45.42 | 42.83 | 45.13 | +4.13% | 9,744 | 43,116,850 |
| 2024-12-10 | 44.11 | 44.48 | 43.23 | 43.34 | +1.38% | 5,986 | 26,263,995 |
| 2024-12-09 | 42.36 | 43.5 | 42.11 | 42.75 | +0.87% | 4,031 | 17,320,407 |
| 2024-12-06 | 42.78 | 42.81 | 41.68 | 42.38 | -1.07% | 3,905 | 16,460,216 |
| 2024-12-05 | 41.55 | 43.36 | 41.39 | 42.84 | +3.2% | 4,939 | 21,111,222 |
| 2024-12-04 | 42.58 | 42.59 | 41.41 | 41.51 | -1.82% | 3,324 | 13,906,966 |
| 2024-12-03 | 42.5 | 42.92 | 41.6 | 42.28 | +0.74% | 3,253 | 13,679,190 |
| 2024-12-02 | 41.5 | 42.85 | 41.25 | 41.97 | +1.13% | 3,806 | 15,989,944 |
| 2024-11-29 | 40.27 | 41.99 | 40.08 | 41.5 | +2.47% | 4,223 | 17,402,410 |
| 2024-11-28 | 40.61 | 40.99 | 40.2 | 40.5 | -0.27% | 3,648 | 14,786,122 |
| 2024-11-27 | 39.7 | 40.89 | 38.8 | 40.61 | +1.35% | 4,124 | 16,400,717 |
| 2024-11-26 | 41.18 | 41.48 | 40.04 | 40.07 | -2.91% | 3,281 | 13,347,084 |
| 2024-11-25 | 40.61 | 41.65 | 40.05 | 41.27 | +1.85% | 4,001 | 16,362,106 |
| 2024-11-22 | 43.03 | 43.03 | 40.5 | 40.52 | -5.83% | 4,477 | 18,699,337 |
| 2024-11-21 | 43.28 | 43.58 | 42.13 | 43.03 | -0.07% | 3,672 | 15,790,581 |
| 2024-11-20 | 42.9 | 43.61 | 42.31 | 43.06 | +0.42% | 4,278 | 18,354,486 |
| 2024-11-19 | 41.68 | 43.38 | 41.2 | 42.88 | +3.33% | 4,414 | 18,701,830 |
| 2024-11-18 | 42.77 | 43.17 | 41.26 | 41.5 | -2.97% | 5,571 | 23,408,525 |
| 2024-11-15 | 43.68 | 44.19 | 42.63 | 42.77 | -3.08% | 5,749 | 25,005,889 |
| 2024-11-14 | 46.2 | 46.2 | 44 | 44.13 | -4.13% | 5,064 | 22,699,492 |
| 2024-11-13 | 45.01 | 46.31 | 44.11 | 46.03 | +1.25% | 8,022 | 36,282,442 |
| 2024-11-12 | 45.88 | 46.8 | 44.89 | 45.46 | +0.02% | 11,167 | 51,144,753 |
| 2024-11-11 | 42.8 | 45.77 | 42.62 | 45.45 | +5.26% | 10,157 | 45,729,374 |
| 2024-11-08 | 43.13 | 44.39 | 42.8 | 43.18 | +0.65% | 7,664 | 33,394,931 |
| 2024-11-07 | 42.96 | 43.69 | 42.5 | 42.9 | -0.35% | 8,952 | 38,500,206 |
| 2024-11-06 | 43.44 | 45.46 | 42.8 | 43.05 | -0.87% | 10,312 | 45,134,930 |
| 2024-11-05 | 42.3 | 44.7 | 41.3 | 43.43 | +2.67% | 10,866 | 47,091,220 |
| 2024-11-04 | 38.26 | 42.79 | 38 | 42.3 | +10.56% | 11,421 | 47,147,820 |
| 2024-11-01 | 39.79 | 40.6 | 38.11 | 38.26 | -4.78% | 5,529 | 21,546,578 |
| 2024-10-31 | 39.71 | 40.97 | 39.7 | 40.18 | +0.65% | 4,670 | 18,800,182 |
| 2024-10-30 | 40.59 | 40.59 | 39.53 | 39.92 | -1.63% | 3,105 | 12,440,151 |
| 2024-10-29 | 42.29 | 42.29 | 40.1 | 40.58 | -3.52% | 5,404 | 22,139,226 |
| 2024-10-28 | 42.3 | 42.3 | 40.5 | 42.06 | +1.86% | 4,288 | 17,800,670 |
| 2024-10-25 | 39.44 | 41.99 | 39.41 | 41.29 | +5.12% | 7,138 | 29,351,539 |
| 2024-10-24 | 39.79 | 39.79 | 38.98 | 39.28 | -0.56% | 2,761 | 10,851,321 |
| 2024-10-23 | 39.46 | 40.28 | 39 | 39.5 | -0.13% | 4,439 | 17,602,558 |
| 2024-10-22 | 39.81 | 40.29 | 38.97 | 39.55 | -0.65% | 3,968 | 15,691,485 |
| 2024-10-21 | 40.17 | 40.65 | 38.71 | 39.81 | +1.95% | 6,296 | 24,948,742 |
| 2024-10-18 | 36.14 | 40.85 | 36 | 39.05 | +8.17% | 9,991 | 38,583,574 |
| 2024-10-17 | 36.75 | 37.48 | 35.88 | 36.1 | -1.34% | 3,979 | 14,659,003 |
| 2024-10-16 | 36.1 | 37.05 | 35.8 | 36.59 | -0.46% | 3,362 | 12,242,127 |
| 2024-10-15 | 38.5 | 38.5 | 36.72 | 36.76 | -3.24% | 3,766 | 14,129,106 |
| 2024-10-14 | 37.7 | 37.99 | 36.19 | 37.99 | +2.65% | 4,294 | 16,055,918 |
| 2024-10-11 | 40.49 | 40.5 | 36.6 | 37.01 | -8.75% | 7,123 | 27,264,474 |
| 2024-10-10 | 41.75 | 42.51 | 39.12 | 40.56 | -0.64% | 7,047 | 28,925,548 |
| 2024-10-09 | 45.29 | 45.29 | 40.62 | 40.82 | -12.87% | 9,532 | 40,649,026 |
| 2024-10-08 | 49.87 | 49.87 | 43.16 | 46.85 | +11.92% | 13,496 | 61,971,398 |
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：