股票概览
39.56
-3.28%
-1.34
41.03
开盘价
41.41
最高价
39.5
最低价
13,008
成交量
数据更新至: 2024-12-31
技术指标
41.39
MA5 (5日均线)
42.55
MA10 (10日均线)
43.65
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 | 41.03 | 41.41 | 39.5 | 39.56 | -3.28% | 13,008 | 52,282,433 |
| 2024-12-30 | 42.11 | 42.2 | 40.49 | 40.9 | -3.08% | 11,746 | 48,466,139 |
| 2024-12-27 | 42.2 | 43.19 | 41.78 | 42.2 | -0.35% | 12,901 | 54,994,767 |
| 2024-12-26 | 42.01 | 42.96 | 41.87 | 42.35 | +0.95% | 10,181 | 43,354,749 |
| 2024-12-25 | 43.01 | 43.32 | 41.51 | 41.95 | -2.67% | 11,173 | 47,219,741 |
| 2024-12-24 | 43.5 | 43.7 | 42.06 | 43.1 | +0.87% | 11,302 | 48,347,228 |
| 2024-12-23 | 45 | 45 | 42.61 | 42.73 | -5% | 19,782 | 86,453,313 |
| 2024-12-20 | 44.43 | 46 | 44.01 | 44.98 | +2.11% | 31,685 | 143,015,703 |
| 2024-12-19 | 43.01 | 44.5 | 42.8 | 44.05 | +0.85% | 15,191 | 66,796,691 |
| 2024-12-18 | 42.99 | 44.12 | 42.21 | 43.68 | +2.3% | 14,942 | 64,746,834 |
| 2024-12-17 | 43.25 | 44.05 | 42.7 | 42.7 | -2.11% | 15,085 | 65,481,220 |
| 2024-12-16 | 44.63 | 44.79 | 43.5 | 43.62 | -2.26% | 20,743 | 90,908,600 |
| 2024-12-13 | 44.49 | 45.6 | 44 | 44.63 | +1.89% | 41,772 | 187,079,106 |
| 2024-12-12 | 44 | 44.49 | 43.14 | 43.8 | -1.02% | 24,446 | 106,788,427 |
| 2024-12-11 | 44.23 | 45.09 | 43.68 | 44.25 | +0.05% | 25,671 | 113,674,660 |
| 2024-12-10 | 46 | 46.78 | 44.23 | 44.23 | -0.61% | 32,067 | 145,381,422 |
| 2024-12-09 | 45.95 | 45.95 | 43.65 | 44.5 | -3.16% | 26,152 | 116,099,722 |
| 2024-12-06 | 46.4 | 47 | 43.56 | 45.95 | -1.73% | 40,031 | 180,396,000 |
| 2024-12-05 | 46.32 | 47.66 | 46.06 | 46.76 | -0.83% | 13,045 | 61,131,757 |
| 2024-12-04 | 49.2 | 49.99 | 46.79 | 47.15 | -2.9% | 18,984 | 92,187,889 |
| 2024-12-03 | 49.6 | 50.59 | 47.61 | 48.56 | -2.1% | 21,871 | 107,451,256 |
| 2024-12-02 | 47.12 | 49.6 | 46.81 | 49.6 | +6.64% | 25,963 | 125,645,084 |
| 2024-11-29 | 44 | 46.99 | 42.88 | 46.51 | +3.89% | 22,232 | 100,839,602 |
| 2024-11-28 | 44.52 | 46.3 | 44.04 | 44.77 | -0.13% | 17,793 | 80,445,760 |
| 2024-11-27 | 43.35 | 44.93 | 41.51 | 44.83 | +2.07% | 20,259 | 87,372,769 |
| 2024-11-26 | 45.96 | 46.5 | 43.77 | 43.92 | -4.1% | 15,367 | 68,599,573 |
| 2024-11-25 | 46.89 | 47.2 | 44.49 | 45.8 | +1.31% | 15,800 | 72,368,027 |
| 2024-11-22 | 48.01 | 49 | 45.05 | 45.21 | -6.99% | 19,697 | 92,913,297 |
| 2024-11-21 | 49.25 | 50.19 | 47.76 | 48.61 | -2.21% | 17,614 | 86,620,683 |
| 2024-11-20 | 48.77 | 49.96 | 48.5 | 49.71 | +2.41% | 18,515 | 91,262,055 |
| 2024-11-19 | 46.55 | 48.76 | 46.02 | 48.54 | +4.93% | 17,799 | 84,832,084 |
| 2024-11-18 | 49.6 | 49.6 | 45 | 46.26 | -6.03% | 20,097 | 94,049,212 |
| 2024-11-15 | 51.36 | 52.09 | 48.66 | 49.23 | -4.3% | 23,663 | 118,609,225 |
| 2024-11-14 | 54.76 | 55.01 | 51 | 51.44 | -7.4% | 27,396 | 144,560,282 |
| 2024-11-13 | 54.24 | 56.23 | 53.26 | 55.55 | +2.45% | 29,960 | 164,547,401 |
| 2024-11-12 | 61.5 | 61.5 | 53.5 | 54.22 | -9.71% | 55,373 | 309,457,981 |
| 2024-11-11 | 55.5 | 62.77 | 53.34 | 60.05 | +14.77% | 65,275 | 379,666,498 |
| 2024-11-08 | 47.39 | 56.18 | 47.36 | 52.32 | +10.01% | 54,531 | 284,385,093 |
| 2024-11-07 | 47.05 | 48.8 | 46.5 | 47.56 | -0.81% | 26,824 | 126,811,186 |
| 2024-11-06 | 48 | 49.49 | 46.57 | 47.95 | -0.33% | 38,857 | 185,985,704 |
| 2024-11-05 | 45.99 | 48.48 | 45.55 | 48.11 | +2.93% | 39,820 | 188,793,714 |
| 2024-11-04 | 42.65 | 49.5 | 41.98 | 46.74 | +9.69% | 43,918 | 203,797,772 |
| 2024-11-01 | 47 | 48.16 | 42.3 | 42.61 | -7.33% | 33,020 | 151,153,391 |
| 2024-10-31 | 43.85 | 46.8 | 43.85 | 45.98 | +2.68% | 28,659 | 130,415,646 |
| 2024-10-30 | 44.59 | 45.56 | 43.5 | 44.78 | -0.16% | 21,186 | 94,478,899 |
| 2024-10-29 | 47.87 | 47.88 | 44.85 | 44.85 | -7.28% | 36,822 | 170,214,804 |
| 2024-10-28 | 49.7 | 50.8 | 47.88 | 48.37 | -2.26% | 35,382 | 172,363,715 |
| 2024-10-25 | 48.24 | 50.3 | 46.32 | 49.49 | +3.41% | 49,936 | 241,480,748 |
| 2024-10-24 | 44.61 | 49.58 | 42.8 | 47.86 | +4.96% | 49,827 | 228,253,664 |
| 2024-10-23 | 45.5 | 48.49 | 45 | 45.6 | +1.49% | 42,838 | 199,238,205 |
| 2024-10-22 | 44.87 | 47.47 | 43.5 | 44.93 | +1.67% | 42,635 | 192,381,822 |
| 2024-10-21 | 44 | 49.26 | 42.97 | 44.19 | +3.06% | 57,805 | 262,071,544 |
| 2024-10-18 | 39 | 44.39 | 39 | 42.88 | +8.42% | 44,822 | 188,041,000 |
| 2024-10-17 | 38.11 | 41 | 37.91 | 39.55 | +4.41% | 33,766 | 133,492,720 |
| 2024-10-16 | 37.3 | 39.4 | 36.96 | 37.88 | +2.49% | 25,204 | 96,271,232 |
| 2024-10-15 | 37.93 | 39.42 | 36.96 | 36.96 | -3.42% | 20,503 | 78,174,223 |
| 2024-10-14 | 36.95 | 38.27 | 35.33 | 38.27 | +3.57% | 23,494 | 86,855,264 |
| 2024-10-11 | 39.52 | 39.8 | 36.23 | 36.95 | -7.16% | 21,969 | 82,829,873 |
| 2024-10-10 | 43 | 43.44 | 39.6 | 39.8 | -4.1% | 25,175 | 103,114,269 |
| 2024-10-09 | 45 | 48.06 | 41.5 | 41.5 | -12% | 44,016 | 196,833,548 |
| 2024-10-08 | 47.16 | 47.16 | 42 | 47.16 | +20% | 56,106 | 256,904,597 |
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：