股票概览
38
-0.47%
-0.18
38.19
开盘价
38.34
最高价
37.84
最低价
60,488
成交量
数据更新至: 2024-12-31
技术指标
37.99
MA5 (5日均线)
37.80
MA10 (10日均线)
37.84
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 | 38.19 | 38.34 | 37.84 | 38 | -0.47% | 60,488 | 230,316,287 |
| 2024-12-30 | 38.06 | 38.48 | 38.01 | 38.18 | +0.24% | 43,223 | 165,230,689 |
| 2024-12-27 | 37.78 | 38.24 | 37.71 | 38.09 | +0.82% | 57,366 | 218,190,038 |
| 2024-12-26 | 37.89 | 38 | 37.71 | 37.78 | -0.37% | 36,648 | 138,693,515 |
| 2024-12-25 | 37.98 | 38.04 | 37.48 | 37.92 | +0.72% | 49,032 | 185,252,792 |
| 2024-12-24 | 37.43 | 37.65 | 37.04 | 37.65 | +0.94% | 40,723 | 152,359,342 |
| 2024-12-23 | 37.76 | 37.81 | 37.3 | 37.3 | -1.27% | 51,550 | 193,614,081 |
| 2024-12-20 | 37.6 | 37.98 | 37.6 | 37.78 | +0.64% | 49,947 | 188,743,294 |
| 2024-12-19 | 37.64 | 37.79 | 37.33 | 37.54 | -0.69% | 48,471 | 182,035,272 |
| 2024-12-18 | 37.6 | 37.95 | 37.6 | 37.8 | +0.56% | 48,650 | 183,864,898 |
| 2024-12-17 | 37.77 | 38.02 | 37.48 | 37.59 | -0.45% | 59,957 | 226,067,775 |
| 2024-12-16 | 37.95 | 38.21 | 37.7 | 37.76 | -0.76% | 63,095 | 239,063,632 |
| 2024-12-13 | 38.46 | 38.53 | 37.87 | 38.05 | -1.55% | 106,472 | 406,363,967 |
| 2024-12-12 | 38.32 | 38.69 | 38.02 | 38.65 | +1.05% | 100,060 | 385,147,552 |
| 2024-12-11 | 37.86 | 38.3 | 37.79 | 38.25 | +1.11% | 74,569 | 284,848,202 |
| 2024-12-10 | 38.5 | 38.52 | 37.8 | 37.83 | +0.03% | 96,068 | 365,915,761 |
| 2024-12-09 | 37.9 | 38.28 | 37.68 | 37.82 | -0.03% | 72,951 | 277,011,790 |
| 2024-12-06 | 37.4 | 37.95 | 37.26 | 37.83 | +0.88% | 73,091 | 275,689,355 |
| 2024-12-05 | 37.35 | 37.55 | 37.18 | 37.5 | +0.21% | 48,174 | 180,209,773 |
| 2024-12-04 | 37.73 | 37.95 | 37.34 | 37.42 | -1.06% | 79,796 | 300,548,364 |
| 2024-12-03 | 37.88 | 38.03 | 37.62 | 37.82 | -0.32% | 79,590 | 300,821,522 |
| 2024-12-02 | 38.11 | 38.11 | 37.69 | 37.94 | -0.65% | 119,195 | 451,393,036 |
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：