股票概览
41.42
-2.31%
-0.98
43.46
开盘价
43.9
最高价
41.08
最低价
306,020
成交量
数据更新至: 2024-12-31
技术指标
42.39
MA5 (5日均线)
39.63
MA10 (10日均线)
35.98
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 | 43.46 | 43.9 | 41.08 | 41.42 | -2.31% | 306,020 | 1,300,500,962 |
| 2024-12-30 | 45 | 45.69 | 42.38 | 42.4 | -3.02% | 302,914 | 1,335,073,365 |
| 2024-12-27 | 45.88 | 46.55 | 43.2 | 43.72 | +0.67% | 444,709 | 2,000,356,004 |
| 2024-12-26 | 40.38 | 44.4 | 40.33 | 43.43 | +5.93% | 361,653 | 1,538,790,339 |
| 2024-12-25 | 40.55 | 42.99 | 39.74 | 41 | +2.5% | 357,909 | 1,471,348,387 |
| 2024-12-24 | 39.5 | 40.49 | 37.57 | 40 | +4.44% | 379,135 | 1,484,526,704 |
| 2024-12-23 | 39 | 41.99 | 37.88 | 38.3 | +3.85% | 472,110 | 1,850,374,450 |
| 2024-12-20 | 36.5 | 37.22 | 35.95 | 36.88 | +0.03% | 333,515 | 1,217,114,982 |
| 2024-12-19 | 32.79 | 38.7 | 32.27 | 36.87 | +14.33% | 492,717 | 1,771,554,477 |
| 2024-12-18 | 32.44 | 33.1 | 32.11 | 32.25 | +0.62% | 78,029 | 254,648,816 |
| 2024-12-17 | 31.87 | 32.15 | 31.63 | 32.05 | +0.38% | 45,601 | 145,483,486 |
| 2024-12-16 | 32.02 | 32.63 | 31.81 | 31.93 | -0.28% | 57,824 | 185,595,777 |
| 2024-12-13 | 32.33 | 32.79 | 31.97 | 32.02 | -1.2% | 81,127 | 261,712,332 |
| 2024-12-12 | 32.7 | 32.82 | 31.91 | 32.41 | -0.43% | 77,163 | 248,491,513 |
| 2024-12-11 | 31.98 | 32.88 | 31.91 | 32.55 | +1.37% | 72,184 | 235,082,903 |
| 2024-12-10 | 32.9 | 32.99 | 32.04 | 32.11 | +0.69% | 72,368 | 235,351,357 |
| 2024-12-09 | 32.78 | 32.84 | 31.85 | 31.89 | -2.95% | 75,257 | 242,445,714 |
| 2024-12-06 | 32.9 | 33.18 | 32.05 | 32.86 | -0.12% | 78,241 | 255,086,883 |
| 2024-12-05 | 32.49 | 33.29 | 32.32 | 32.9 | +0.67% | 59,082 | 194,763,392 |
| 2024-12-04 | 33.97 | 34 | 32.51 | 32.68 | -3.71% | 107,637 | 355,865,056 |
| 2024-12-03 | 35.48 | 35.63 | 33.77 | 33.94 | -4.07% | 161,395 | 554,777,008 |
| 2024-12-02 | 32.57 | 35.66 | 32.43 | 35.38 | +10.18% | 204,510 | 709,228,479 |
| 2024-11-29 | 31.66 | 32.39 | 31.4 | 32.11 | +1.42% | 51,997 | 166,421,055 |
| 2024-11-28 | 32.59 | 32.67 | 31.66 | 31.66 | -2.73% | 63,446 | 202,975,661 |
| 2024-11-27 | 31.62 | 32.55 | 31.2 | 32.55 | +2.17% | 46,422 | 148,210,990 |
| 2024-11-26 | 31.8 | 32.41 | 31.5 | 31.86 | +0.19% | 37,825 | 121,058,331 |
| 2024-11-25 | 32.5 | 32.74 | 31.05 | 31.8 | -2.33% | 69,471 | 219,422,386 |
| 2024-11-22 | 33.9 | 34.07 | 32.56 | 32.56 | -4.04% | 67,673 | 226,195,889 |
| 2024-11-21 | 34.66 | 34.96 | 33.66 | 33.93 | -2.78% | 96,588 | 329,100,296 |
| 2024-11-20 | 35 | 35.21 | 34.55 | 34.9 | -0.65% | 68,216 | 237,672,696 |
| 2024-11-19 | 34.9 | 35.19 | 34.37 | 35.13 | +1.3% | 50,322 | 175,204,275 |
| 2024-11-18 | 35.88 | 35.98 | 34.3 | 34.68 | -2.34% | 74,658 | 260,103,192 |
| 2024-11-15 | 36.6 | 36.99 | 35.51 | 35.51 | -3.66% | 75,740 | 273,736,186 |
| 2024-11-14 | 38.48 | 38.61 | 36.69 | 36.86 | -3.46% | 106,676 | 399,828,039 |
| 2024-11-13 | 37.27 | 38.55 | 37.16 | 38.18 | +1.81% | 100,476 | 380,437,227 |
| 2024-11-12 | 37.9 | 38.29 | 37.22 | 37.5 | -0.69% | 105,233 | 397,049,759 |
| 2024-11-11 | 36.91 | 38.16 | 36.55 | 37.76 | +2.41% | 119,285 | 449,265,043 |
| 2024-11-08 | 37.39 | 38.28 | 36.74 | 36.87 | -0.67% | 103,367 | 387,280,524 |
| 2024-11-07 | 36.64 | 37.37 | 35.58 | 37.12 | +0.22% | 132,673 | 486,209,720 |
| 2024-11-06 | 39 | 39.93 | 36.85 | 37.04 | -6.28% | 208,203 | 795,994,296 |
| 2024-11-05 | 38.5 | 39.97 | 37.88 | 39.52 | +4.03% | 170,602 | 664,744,980 |
| 2024-11-04 | 35.3 | 38.79 | 35.3 | 37.99 | +9.07% | 191,928 | 722,752,512 |
| 2024-11-01 | 34.44 | 35.89 | 34.24 | 34.83 | +0.06% | 107,350 | 375,890,427 |
| 2024-10-31 | 34.78 | 35.27 | 33.68 | 34.81 | +0.32% | 108,830 | 375,148,275 |
| 2024-10-30 | 34.81 | 35.44 | 34.18 | 34.7 | -1.17% | 86,246 | 299,984,666 |
| 2024-10-29 | 35.81 | 36.93 | 34.88 | 35.11 | -1.63% | 143,919 | 516,287,444 |
| 2024-10-28 | 35.77 | 36.06 | 34.61 | 35.69 | -0.03% | 113,246 | 399,427,794 |
| 2024-10-25 | 33.7 | 36.97 | 33.66 | 35.7 | +5.59% | 193,463 | 690,153,539 |
| 2024-10-24 | 34.58 | 34.95 | 33.68 | 33.81 | -2.73% | 85,302 | 291,012,876 |
| 2024-10-23 | 35.4 | 35.8 | 34.71 | 34.76 | -2.19% | 103,879 | 364,924,408 |
| 2024-10-22 | 34.98 | 36.35 | 34.9 | 35.54 | -2.55% | 182,337 | 647,652,799 |
| 2024-10-21 | 35.36 | 36.51 | 33.44 | 36.47 | +3.31% | 191,216 | 658,104,824 |
| 2024-10-18 | 33.44 | 36.39 | 33.12 | 35.3 | +4.65% | 153,350 | 535,522,964 |
| 2024-10-17 | 32.99 | 33.97 | 32.78 | 33.73 | +2.96% | 94,193 | 316,143,759 |
| 2024-10-16 | 32.33 | 33.33 | 32 | 32.76 | -1.33% | 82,691 | 269,702,225 |
| 2024-10-15 | 33.93 | 34.19 | 33.08 | 33.2 | -3.18% | 102,334 | 343,608,620 |
| 2024-10-14 | 31.99 | 34.58 | 31.81 | 34.29 | +8.31% | 181,918 | 607,902,930 |
| 2024-10-11 | 33.23 | 33.5 | 31.11 | 31.66 | -4.98% | 145,832 | 471,095,514 |
| 2024-10-10 | 35 | 35.7 | 32.97 | 33.32 | -3.42% | 173,269 | 596,021,841 |
| 2024-10-09 | 38.96 | 39 | 34.12 | 34.5 | -15.85% | 238,079 | 870,668,536 |
| 2024-10-08 | 41.92 | 43 | 37.01 | 41 | +11.17% | 320,719 | 1,276,469,636 |
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：