股票概览
35.73
-2.22%
-0.81
36.57
开盘价
37.15
最高价
35.72
最低价
28,926
成交量
数据更新至: 2024-12-31
技术指标
36.14
MA5 (5日均线)
36.68
MA10 (10日均线)
38.58
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 | 36.57 | 37.15 | 35.72 | 35.73 | -2.22% | 28,926 | 105,265,090 |
| 2024-12-30 | 36.44 | 37.19 | 35.5 | 36.54 | -0.6% | 22,296 | 81,165,504 |
| 2024-12-27 | 36.07 | 37.77 | 35.92 | 36.76 | +1.97% | 32,598 | 119,774,824 |
| 2024-12-26 | 35.72 | 36.5 | 35.35 | 36.05 | +1.15% | 27,411 | 99,038,273 |
| 2024-12-25 | 36.9 | 37.04 | 35.3 | 35.64 | -3.88% | 32,644 | 116,787,579 |
| 2024-12-24 | 36.97 | 37.22 | 36.45 | 37.08 | +1.2% | 23,362 | 85,912,529 |
| 2024-12-23 | 37.91 | 38.19 | 36.4 | 36.64 | -3.3% | 36,554 | 134,927,596 |
| 2024-12-20 | 37.22 | 38.68 | 37.22 | 37.89 | +1.8% | 44,854 | 170,891,007 |
| 2024-12-19 | 36.66 | 38 | 36.4 | 37.22 | -0.03% | 35,556 | 132,668,878 |
| 2024-12-18 | 36.78 | 38.35 | 36.11 | 37.23 | +0.7% | 43,195 | 160,405,606 |
| 2024-12-17 | 39.5 | 39.5 | 36.51 | 36.97 | -8.4% | 65,239 | 244,717,553 |
| 2024-12-16 | 43 | 43.01 | 40.1 | 40.36 | -6.66% | 72,779 | 301,015,248 |
| 2024-12-13 | 41 | 43.84 | 40.71 | 43.24 | +4.7% | 125,296 | 535,371,288 |
| 2024-12-12 | 41.14 | 41.3 | 40.25 | 41.3 | +0.56% | 54,774 | 223,536,377 |
| 2024-12-11 | 41.15 | 41.4 | 40.65 | 41.07 | +0.07% | 49,866 | 204,103,327 |
| 2024-12-10 | 41.04 | 41.7 | 40 | 41.04 | +1.51% | 83,232 | 341,026,090 |
| 2024-12-09 | 39.74 | 40.89 | 39.69 | 40.43 | +1.3% | 60,875 | 245,130,598 |
| 2024-12-06 | 40.58 | 40.59 | 39.58 | 39.91 | -1.65% | 61,204 | 245,125,965 |
| 2024-12-05 | 40.4 | 40.83 | 39.83 | 40.58 | +1.81% | 66,443 | 268,096,361 |
| 2024-12-04 | 42.02 | 42.04 | 39.8 | 39.86 | -8.14% | 99,208 | 405,263,749 |
| 2024-12-03 | 42 | 45.44 | 40.55 | 43.39 | +1% | 143,715 | 611,047,538 |
| 2024-12-02 | 43.36 | 44.9 | 42.96 | 42.96 | -9.99% | 128,472 | 557,495,340 |
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：