股票概览
36.59
-4.61%
-1.77
38
开盘价
38.35
最高价
36.55
最低价
47,890
成交量
数据更新至: 2024-12-31
技术指标
37.31
MA5 (5日均线)
37.82
MA10 (10日均线)
38.85
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 | 38.35 | 36.55 | 36.59 | -4.61% | 47,890 | 178,503,472 |
| 2024-12-30 | 38.17 | 39.25 | 37.43 | 38.36 | +0.5% | 66,683 | 255,251,962 |
| 2024-12-27 | 37.12 | 38.84 | 36.8 | 38.17 | +2.88% | 60,104 | 226,259,463 |
| 2024-12-26 | 36.34 | 37.47 | 36.34 | 37.1 | +2.09% | 34,224 | 126,923,747 |
| 2024-12-25 | 37.04 | 37.42 | 35.95 | 36.34 | -2.89% | 42,339 | 154,991,703 |
| 2024-12-24 | 37.2 | 37.75 | 36.29 | 37.42 | +0.32% | 43,956 | 162,660,526 |
| 2024-12-23 | 39.45 | 39.45 | 37.02 | 37.3 | -5.57% | 62,054 | 236,565,437 |
| 2024-12-20 | 38.9 | 40.05 | 38.6 | 39.5 | +0.59% | 64,686 | 254,548,964 |
| 2024-12-19 | 38 | 39.58 | 37.76 | 39.27 | +3.07% | 71,322 | 278,660,339 |
| 2024-12-18 | 38.1 | 38.39 | 37.6 | 38.1 | +0.05% | 43,334 | 164,523,030 |
| 2024-12-17 | 37.99 | 38.5 | 37.4 | 38.08 | -0.1% | 56,219 | 213,204,643 |
| 2024-12-16 | 39.2 | 39.26 | 37.8 | 38.12 | -1.65% | 60,078 | 229,868,028 |
| 2024-12-13 | 40.05 | 40.6 | 38.65 | 38.76 | -4.15% | 81,028 | 320,938,168 |
| 2024-12-12 | 40.54 | 41.44 | 39.79 | 40.44 | -0.47% | 70,255 | 283,963,507 |
| 2024-12-11 | 40.5 | 40.9 | 40.06 | 40.63 | -1.02% | 74,549 | 301,695,352 |
| 2024-12-10 | 41.8 | 41.99 | 40.66 | 41.05 | +0.12% | 135,499 | 560,184,401 |
| 2024-12-09 | 39.38 | 41.5 | 39.21 | 41 | +2.89% | 111,423 | 450,806,858 |
| 2024-12-06 | 40.75 | 40.76 | 38.85 | 39.85 | -2.3% | 117,942 | 468,224,507 |
| 2024-12-05 | 40.5 | 41.63 | 40 | 40.79 | +1.59% | 120,165 | 492,733,486 |
| 2024-12-04 | 41.67 | 41.93 | 39.8 | 40.15 | -5.93% | 156,637 | 642,956,788 |
| 2024-12-03 | 40.18 | 44.17 | 39.68 | 42.68 | +6.3% | 254,991 | 1,064,762,958 |
| 2024-12-02 | 40.01 | 40.94 | 39.68 | 40.15 | -1.08% | 126,122 | 506,466,760 |
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：