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 |
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：