股票概览
35.85
-3.86%
-1.44
37.29
开盘价
37.29
最高价
35.8
最低价
9,888
成交量
数据更新至: 2024-12-31
技术指标
36.95
MA5 (5日均线)
36.85
MA10 (10日均线)
37.71
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 | 37.29 | 37.29 | 35.8 | 35.85 | -3.86% | 9,888 | 35,922,621 |
| 2024-12-30 | 37.41 | 38.2 | 37.01 | 37.29 | -0.77% | 8,831 | 33,113,413 |
| 2024-12-27 | 37.79 | 38.13 | 37.3 | 37.58 | +0.32% | 10,685 | 40,296,811 |
| 2024-12-26 | 36.67 | 37.71 | 36.4 | 37.46 | +2.49% | 14,366 | 53,664,713 |
| 2024-12-25 | 36.82 | 37.18 | 35.81 | 36.55 | -0.95% | 10,420 | 37,989,663 |
| 2024-12-24 | 36.45 | 37.68 | 36.01 | 36.9 | +1.99% | 10,494 | 38,671,652 |
| 2024-12-23 | 37.56 | 37.77 | 36.01 | 36.18 | -3.9% | 13,760 | 50,434,512 |
| 2024-12-20 | 36.66 | 38.38 | 36.5 | 37.65 | +2.31% | 15,985 | 60,247,399 |
| 2024-12-19 | 36.58 | 37.26 | 36.28 | 36.8 | +1.55% | 16,900 | 62,146,129 |
| 2024-12-18 | 36.28 | 36.87 | 35.88 | 36.24 | -0.11% | 14,460 | 52,621,776 |
| 2024-12-17 | 37.98 | 38.55 | 36.15 | 36.28 | -3.66% | 16,387 | 60,759,971 |
| 2024-12-16 | 37.98 | 38.02 | 37.3 | 37.66 | -0.92% | 13,539 | 50,871,129 |
| 2024-12-13 | 38.8 | 39.16 | 37.76 | 38.01 | -2.86% | 23,600 | 90,571,738 |
| 2024-12-12 | 39.62 | 39.64 | 38.66 | 39.13 | -2.42% | 23,298 | 91,240,223 |
| 2024-12-11 | 39.4 | 40.8 | 38.58 | 40.1 | +0.75% | 32,231 | 126,999,418 |
| 2024-12-10 | 40.21 | 41.59 | 39.66 | 39.8 | +0.33% | 45,160 | 182,337,364 |
| 2024-12-09 | 38.03 | 39.83 | 38.01 | 39.67 | +3.55% | 35,807 | 140,185,589 |
| 2024-12-06 | 38.87 | 39.2 | 37.92 | 38.31 | -1.42% | 27,316 | 104,822,234 |
| 2024-12-05 | 37.51 | 39.27 | 37.51 | 38.86 | +2.56% | 28,303 | 109,048,815 |
| 2024-12-04 | 37.33 | 38.74 | 36.77 | 37.89 | +0.29% | 30,773 | 116,161,432 |
| 2024-12-03 | 38.56 | 38.82 | 37.34 | 37.78 | -3.25% | 32,406 | 122,980,696 |
| 2024-12-02 | 37.65 | 39.28 | 37.38 | 39.05 | +3.83% | 43,262 | 166,482,656 |
| 2024-11-29 | 36.19 | 37.83 | 36.1 | 37.61 | +3.9% | 37,484 | 138,834,077 |
| 2024-11-28 | 36.71 | 36.85 | 35.88 | 36.2 | -2.69% | 32,551 | 118,255,885 |
| 2024-11-27 | 35.2 | 37.28 | 34.38 | 37.2 | +5.17% | 47,217 | 170,807,690 |
| 2024-11-26 | 35.2 | 36.56 | 34.88 | 35.37 | +1.35% | 27,413 | 97,346,353 |
| 2024-11-25 | 34.01 | 35.18 | 34 | 34.9 | +3.47% | 23,251 | 80,553,497 |
| 2024-11-22 | 35.53 | 35.62 | 33.65 | 33.73 | -5.54% | 25,099 | 86,879,155 |
| 2024-11-21 | 35.42 | 36.68 | 35.19 | 35.71 | -0.45% | 31,222 | 111,545,598 |
| 2024-11-20 | 34.28 | 36.33 | 34.01 | 35.87 | +4.64% | 50,816 | 180,693,492 |
| 2024-11-19 | 32.46 | 34.29 | 32.46 | 34.28 | +5.97% | 21,614 | 72,311,329 |
| 2024-11-18 | 33.41 | 33.63 | 32.14 | 32.35 | -3.43% | 15,938 | 52,162,770 |
| 2024-11-15 | 34.15 | 34.55 | 33.45 | 33.5 | -2.42% | 17,082 | 58,282,162 |
| 2024-11-14 | 34.97 | 35.13 | 34.13 | 34.33 | -1.77% | 18,367 | 63,375,997 |
| 2024-11-13 | 34.48 | 35.05 | 34.05 | 34.95 | +0.84% | 23,220 | 80,393,086 |
| 2024-11-12 | 34.62 | 35.09 | 34.18 | 34.66 | +0.32% | 26,306 | 91,406,353 |
| 2024-11-11 | 33.84 | 34.56 | 33.6 | 34.55 | +1.95% | 25,614 | 87,668,957 |
| 2024-11-08 | 34.03 | 34.56 | 33.71 | 33.89 | -0.21% | 20,926 | 71,313,165 |
| 2024-11-07 | 33.4 | 33.96 | 32.9 | 33.96 | +0.83% | 24,325 | 81,150,113 |
| 2024-11-06 | 33.45 | 34.16 | 33.13 | 33.68 | +0.75% | 20,349 | 68,354,996 |
| 2024-11-05 | 33.03 | 33.58 | 32.73 | 33.43 | +2.05% | 16,867 | 55,884,795 |
| 2024-11-04 | 31.49 | 32.84 | 31.28 | 32.76 | +3.87% | 16,254 | 52,709,032 |
| 2024-11-01 | 32.51 | 32.55 | 31.45 | 31.54 | -2.98% | 13,858 | 44,213,015 |
| 2024-10-31 | 32.3 | 32.61 | 31.96 | 32.51 | +1.03% | 9,723 | 31,417,221 |
| 2024-10-30 | 32.3 | 32.75 | 32 | 32.18 | -0.68% | 9,411 | 30,424,014 |
| 2024-10-29 | 33.91 | 33.99 | 32.28 | 32.4 | -5.65% | 25,995 | 85,672,121 |
| 2024-10-28 | 34.26 | 34.48 | 33.75 | 34.34 | +0.56% | 10,014 | 34,232,052 |
| 2024-10-25 | 33.74 | 34.39 | 33.62 | 34.15 | +1.58% | 11,991 | 40,822,680 |
| 2024-10-24 | 33.7 | 33.97 | 33.21 | 33.62 | -0.88% | 6,887 | 23,111,545 |
| 2024-10-23 | 34.4 | 34.52 | 33.81 | 33.92 | -1.14% | 8,156 | 27,893,903 |
| 2024-10-22 | 33.94 | 34.54 | 33.66 | 34.31 | +0.76% | 7,705 | 26,327,539 |
| 2024-10-21 | 33.62 | 34.39 | 33.31 | 34.05 | +1.34% | 11,449 | 38,795,868 |
| 2024-10-18 | 32.57 | 34.04 | 32.27 | 33.6 | +3.45% | 10,733 | 35,809,349 |
| 2024-10-17 | 32.8 | 33.22 | 32.39 | 32.48 | -0.12% | 6,238 | 20,525,424 |
| 2024-10-16 | 32.42 | 32.85 | 32.23 | 32.52 | -1.09% | 5,999 | 19,499,862 |
| 2024-10-15 | 33.6 | 33.64 | 32.88 | 32.88 | -2.03% | 8,890 | 29,444,418 |
| 2024-10-14 | 33.2 | 33.68 | 32.63 | 33.56 | +1.08% | 7,689 | 25,579,922 |
| 2024-10-11 | 34.84 | 34.84 | 32.88 | 33.2 | -4.71% | 8,394 | 28,259,371 |
| 2024-10-10 | 35.28 | 36.05 | 34.08 | 34.84 | -1.25% | 10,835 | 37,902,121 |
| 2024-10-09 | 37.18 | 37.18 | 35.28 | 35.28 | -6.79% | 16,645 | 59,965,299 |
| 2024-10-08 | 39.38 | 39.38 | 35.68 | 37.85 | +5.73% | 24,273 | 90,904,360 |
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：