股票概览
37.44
-0.85%
-0.32
37.73
开盘价
38.4
最高价
37.25
最低价
83,673
成交量
数据更新至: 2024-12-31
技术指标
37.17
MA5 (5日均线)
37.20
MA10 (10日均线)
38.08
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 | 37.73 | 38.4 | 37.25 | 37.44 | -0.85% | 83,673 | 314,657,976 |
| 2024-12-30 | 36.96 | 37.91 | 36.7 | 37.76 | +2.16% | 111,223 | 417,840,281 |
| 2024-12-27 | 36.88 | 37.33 | 36.74 | 36.96 | +0.33% | 57,185 | 211,875,226 |
| 2024-12-26 | 36.86 | 37.36 | 36.78 | 36.84 | -0.03% | 52,660 | 194,639,960 |
| 2024-12-25 | 37.55 | 37.64 | 36.3 | 36.85 | -1.81% | 95,422 | 351,022,962 |
| 2024-12-24 | 37.01 | 37.85 | 36.9 | 37.53 | +1.96% | 85,221 | 319,010,045 |
| 2024-12-23 | 37.2 | 37.76 | 36.8 | 36.81 | -1.07% | 83,444 | 311,056,014 |
| 2024-12-20 | 37.48 | 37.68 | 37.02 | 37.21 | -0.72% | 70,884 | 264,197,671 |
| 2024-12-19 | 36.8 | 37.78 | 36.47 | 37.48 | +0.89% | 78,145 | 289,591,296 |
| 2024-12-18 | 37.19 | 37.58 | 37.02 | 37.15 | -0.11% | 46,255 | 172,229,853 |
| 2024-12-17 | 37.3 | 37.96 | 37 | 37.19 | -0.4% | 61,390 | 229,980,060 |
| 2024-12-16 | 37.82 | 38.2 | 37.1 | 37.34 | -2.05% | 70,184 | 263,685,801 |
| 2024-12-13 | 38.71 | 38.77 | 37.69 | 38.12 | -2.01% | 125,329 | 476,566,102 |
| 2024-12-12 | 39.33 | 39.38 | 38.6 | 38.9 | -1.02% | 101,308 | 394,452,116 |
| 2024-12-11 | 39.23 | 39.61 | 38.9 | 39.3 | -0.23% | 71,776 | 281,915,197 |
| 2024-12-10 | 40.3 | 40.65 | 39.28 | 39.39 | -0.15% | 115,104 | 459,541,341 |
| 2024-12-09 | 39.83 | 40.68 | 39.01 | 39.45 | -1.35% | 95,125 | 376,867,365 |
| 2024-12-06 | 39.71 | 40.09 | 38.76 | 39.99 | +0.43% | 142,880 | 564,697,952 |
| 2024-12-05 | 39.7 | 40 | 39.21 | 39.82 | -0.4% | 92,115 | 364,892,015 |
| 2024-12-04 | 40.26 | 40.48 | 39.7 | 39.98 | -0.99% | 83,487 | 333,126,006 |
| 2024-12-03 | 41.08 | 41.15 | 39.88 | 40.38 | -1.03% | 93,982 | 378,272,397 |
| 2024-12-02 | 40.98 | 41.5 | 40.5 | 40.8 | -0.46% | 119,243 | 487,753,776 |
| 2024-11-29 | 41.21 | 41.81 | 40.44 | 40.99 | -0.63% | 110,187 | 451,861,087 |
| 2024-11-28 | 41.88 | 42.83 | 41.03 | 41.25 | -1.93% | 100,540 | 421,367,335 |
| 2024-11-27 | 40.9 | 42.08 | 40.12 | 42.06 | -0.9% | 181,099 | 744,106,128 |
| 2024-11-26 | 44.5 | 45.05 | 42 | 42.44 | -5.69% | 155,717 | 667,748,267 |
| 2024-11-25 | 44.68 | 46.5 | 43.05 | 45 | +2.3% | 199,927 | 889,091,935 |
| 2024-11-22 | 44.11 | 45.12 | 43.9 | 43.99 | -1.7% | 137,650 | 612,463,240 |
| 2024-11-21 | 42.58 | 45.8 | 42.58 | 44.75 | +5.02% | 153,851 | 682,581,871 |
| 2024-11-20 | 42.05 | 42.84 | 41.33 | 42.61 | +0.85% | 78,359 | 330,000,703 |
| 2024-11-19 | 40.29 | 42.53 | 40.29 | 42.25 | +4.86% | 90,612 | 376,028,898 |
| 2024-11-18 | 41.12 | 41.85 | 39.92 | 40.29 | -1.64% | 80,433 | 329,602,777 |
| 2024-11-15 | 42.43 | 42.6 | 40.95 | 40.96 | -3.83% | 89,856 | 374,425,423 |
| 2024-11-14 | 44.68 | 44.68 | 42.46 | 42.59 | -3.79% | 80,594 | 347,552,098 |
| 2024-11-13 | 44 | 45.27 | 43.01 | 44.27 | -0.4% | 94,021 | 411,876,713 |
| 2024-11-12 | 45.99 | 47.75 | 43.9 | 44.45 | -3.35% | 167,660 | 769,701,035 |
| 2024-11-11 | 42.5 | 46.6 | 42.17 | 45.99 | +5.92% | 175,934 | 799,955,230 |
| 2024-11-08 | 43.45 | 45.12 | 43.16 | 43.42 | +1.21% | 120,297 | 528,115,423 |
| 2024-11-07 | 42.85 | 43.94 | 41.91 | 42.9 | +1.06% | 101,269 | 432,204,951 |
| 2024-11-06 | 43.9 | 44.5 | 42.14 | 42.45 | +0.93% | 152,069 | 658,335,886 |
| 2024-11-05 | 39.15 | 42.3 | 38.68 | 42.06 | +7.32% | 162,695 | 670,442,405 |
| 2024-11-04 | 37.99 | 39.38 | 37.51 | 39.19 | +3.81% | 77,343 | 298,533,551 |
| 2024-11-01 | 38.24 | 38.79 | 37.3 | 37.75 | -1.69% | 65,141 | 247,951,717 |
| 2024-10-31 | 38.5 | 39.22 | 38.11 | 38.4 | -0.36% | 81,310 | 313,630,657 |
| 2024-10-30 | 39.51 | 40.18 | 38.28 | 38.54 | -3.6% | 106,669 | 415,197,022 |
| 2024-10-29 | 41.1 | 41.77 | 39.8 | 39.98 | -0.94% | 102,050 | 414,790,405 |
| 2024-10-28 | 41.33 | 41.95 | 40.02 | 40.36 | -3.33% | 119,829 | 486,596,838 |
| 2024-10-25 | 40.41 | 43.38 | 40.41 | 41.75 | +3.86% | 183,077 | 767,184,597 |
| 2024-10-24 | 40.8 | 41.5 | 40.08 | 40.2 | -2.5% | 61,138 | 247,415,700 |
| 2024-10-23 | 40.1 | 42.66 | 39.61 | 41.23 | +3% | 152,643 | 631,980,394 |
| 2024-10-22 | 40.19 | 40.55 | 39.59 | 40.03 | -0.55% | 62,941 | 252,082,561 |
| 2024-10-21 | 39.45 | 41.41 | 38.97 | 40.25 | +2.11% | 133,813 | 538,152,980 |
| 2024-10-18 | 37.2 | 41 | 37.01 | 39.42 | +5.51% | 138,260 | 540,244,586 |
| 2024-10-17 | 37.36 | 38.1 | 37.21 | 37.36 | +1.16% | 71,823 | 270,193,762 |
| 2024-10-16 | 37.51 | 38.05 | 36.72 | 36.93 | -2.87% | 71,070 | 265,593,921 |
| 2024-10-15 | 38.41 | 39.28 | 37.44 | 38.02 | -1.09% | 89,449 | 343,191,603 |
| 2024-10-14 | 36.35 | 39.18 | 35.98 | 38.44 | +5.87% | 139,562 | 525,702,011 |
| 2024-10-11 | 38.83 | 39.18 | 35.65 | 36.31 | -7.37% | 148,205 | 544,651,151 |
| 2024-10-10 | 40.7 | 41.9 | 38.9 | 39.2 | -2.22% | 140,412 | 561,436,006 |
| 2024-10-09 | 42.35 | 43.88 | 39.68 | 40.09 | -10.03% | 209,726 | 873,553,996 |
| 2024-10-08 | 46.64 | 48.01 | 41.36 | 44.56 | +9.62% | 332,002 | 1,476,090,563 |
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：