股票概览
37.37
-4.08%
-1.59
38.85
开盘价
39.25
最高价
37.37
最低价
45,950
成交量
数据更新至: 2024-12-31
技术指标
38.90
MA5 (5日均线)
39.07
MA10 (10日均线)
39.40
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 | 38.85 | 39.25 | 37.37 | 37.37 | -4.08% | 45,950 | 174,714,617 |
| 2024-12-30 | 39.09 | 39.71 | 38.51 | 38.96 | -0.92% | 30,546 | 119,507,011 |
| 2024-12-27 | 39.7 | 40.38 | 39.23 | 39.32 | -0.98% | 44,867 | 178,695,041 |
| 2024-12-26 | 38.96 | 40.2 | 38.96 | 39.71 | +1.46% | 46,958 | 186,365,773 |
| 2024-12-25 | 39.57 | 39.8 | 38.9 | 39.14 | -1.06% | 26,795 | 104,951,728 |
| 2024-12-24 | 39.21 | 39.6 | 38.61 | 39.56 | +1.23% | 32,272 | 126,505,214 |
| 2024-12-23 | 39.98 | 40.38 | 38.87 | 39.08 | -2.23% | 45,966 | 181,359,028 |
| 2024-12-20 | 38.99 | 40.59 | 38.8 | 39.97 | +2.51% | 67,469 | 269,121,447 |
| 2024-12-19 | 38 | 39.12 | 37.89 | 38.99 | +1.06% | 41,658 | 160,613,830 |
| 2024-12-18 | 38.08 | 38.92 | 37.88 | 38.58 | +1.29% | 36,345 | 139,759,605 |
| 2024-12-17 | 38.37 | 38.85 | 37.98 | 38.09 | -1.17% | 32,438 | 124,463,660 |
| 2024-12-16 | 39.2 | 39.28 | 38.34 | 38.54 | -1.71% | 39,916 | 154,754,268 |
| 2024-12-13 | 39.78 | 39.98 | 39.2 | 39.21 | -2.27% | 49,591 | 195,748,480 |
| 2024-12-12 | 40.35 | 40.5 | 39.7 | 40.12 | -1.26% | 47,592 | 190,267,197 |
| 2024-12-11 | 39.99 | 41.35 | 39.66 | 40.63 | +2.6% | 77,701 | 316,062,814 |
| 2024-12-10 | 40.7 | 40.99 | 39.43 | 39.6 | +0.89% | 64,520 | 259,197,229 |
| 2024-12-09 | 40.18 | 40.28 | 39 | 39.25 | -2.34% | 51,227 | 202,317,551 |
| 2024-12-06 | 40.53 | 40.83 | 39.31 | 40.19 | -0.84% | 65,668 | 263,229,908 |
| 2024-12-05 | 40.1 | 40.76 | 39.75 | 40.53 | -1.34% | 64,685 | 260,948,877 |
| 2024-12-04 | 41.82 | 42.49 | 40.74 | 41.08 | +1.36% | 117,753 | 490,171,473 |
| 2024-12-03 | 40.21 | 41.84 | 39.61 | 40.53 | +2.09% | 98,868 | 400,082,339 |
| 2024-12-02 | 39.31 | 39.76 | 38.83 | 39.7 | +1.15% | 47,097 | 185,739,735 |
| 2024-11-29 | 38.39 | 39.82 | 38.23 | 39.25 | +1.68% | 51,023 | 199,645,551 |
| 2024-11-28 | 39.47 | 39.47 | 38.43 | 38.6 | -2.01% | 45,331 | 176,686,190 |
| 2024-11-27 | 38.22 | 39.4 | 37.5 | 39.39 | +2.07% | 49,057 | 188,673,368 |
| 2024-11-26 | 38.67 | 39.08 | 38.33 | 38.59 | -0.82% | 34,268 | 132,290,839 |
| 2024-11-25 | 38.24 | 39.12 | 38.02 | 38.91 | +2.8% | 57,422 | 221,602,352 |
| 2024-11-22 | 39.8 | 40.8 | 37.8 | 37.85 | -4.56% | 80,538 | 318,097,247 |
| 2024-11-21 | 39.72 | 40.19 | 39.03 | 39.66 | -1.05% | 53,144 | 211,241,166 |
| 2024-11-20 | 40.38 | 40.5 | 39.39 | 40.08 | -0.79% | 67,592 | 270,259,299 |
| 2024-11-19 | 39.42 | 40.65 | 39 | 40.4 | +3.78% | 60,268 | 239,794,262 |
| 2024-11-18 | 40 | 40.52 | 38.36 | 38.93 | -2.72% | 77,710 | 305,249,450 |
| 2024-11-15 | 42.2 | 42.97 | 40 | 40.02 | -5.32% | 106,347 | 438,832,907 |
| 2024-11-14 | 45 | 45 | 42.17 | 42.27 | -7.1% | 143,827 | 624,490,790 |
| 2024-11-13 | 43.8 | 45.6 | 43.6 | 45.5 | +2.99% | 155,133 | 694,507,973 |
| 2024-11-12 | 44 | 46.58 | 43.34 | 44.18 | -1.54% | 181,964 | 814,603,824 |
| 2024-11-11 | 42.3 | 45.88 | 42.2 | 44.87 | +8.09% | 222,555 | 988,401,809 |
| 2024-11-08 | 41.9 | 43.29 | 41.18 | 41.51 | +1.07% | 167,402 | 705,957,712 |
| 2024-11-07 | 40.32 | 41.67 | 39.91 | 41.07 | +1.71% | 112,541 | 460,973,633 |
| 2024-11-06 | 40.31 | 41.47 | 39.73 | 40.38 | +0.17% | 141,631 | 575,475,659 |
| 2024-11-05 | 39.42 | 40.6 | 39.09 | 40.31 | +2.36% | 133,889 | 537,858,483 |
| 2024-11-04 | 37.37 | 39.74 | 37.24 | 39.38 | +4.73% | 100,558 | 391,731,889 |
| 2024-11-01 | 39.25 | 40.16 | 37.5 | 37.6 | -4.98% | 111,846 | 430,172,214 |
| 2024-10-31 | 38.7 | 39.94 | 37.7 | 39.57 | +2.22% | 142,847 | 558,524,569 |
| 2024-10-30 | 37.8 | 39.41 | 37.8 | 38.71 | +2.68% | 113,896 | 442,480,739 |
| 2024-10-29 | 38.62 | 39.09 | 37.64 | 37.7 | -2.38% | 75,135 | 288,314,822 |
| 2024-10-28 | 38.52 | 38.9 | 38 | 38.62 | -0.64% | 47,030 | 181,247,306 |
| 2024-10-25 | 38.63 | 39.1 | 38.01 | 38.87 | +1.49% | 53,918 | 208,302,871 |
| 2024-10-24 | 38.18 | 38.6 | 37.9 | 38.3 | -0.26% | 46,337 | 177,290,631 |
| 2024-10-23 | 38.69 | 39.22 | 38.28 | 38.4 | -1.59% | 60,732 | 235,213,479 |
| 2024-10-22 | 39.12 | 39.85 | 38.39 | 39.02 | -1.71% | 107,824 | 422,048,426 |
| 2024-10-21 | 39.11 | 40.6 | 38.32 | 39.7 | +2.77% | 157,823 | 627,106,395 |
| 2024-10-18 | 35.66 | 39.66 | 35.55 | 38.63 | +7.75% | 142,074 | 537,148,620 |
| 2024-10-17 | 36 | 36.68 | 35.7 | 35.85 | -0.5% | 56,487 | 204,638,315 |
| 2024-10-16 | 35.2 | 37.4 | 35.2 | 36.03 | +0.31% | 78,401 | 287,155,723 |
| 2024-10-15 | 36.87 | 37.55 | 35.82 | 35.92 | -2.05% | 77,396 | 284,069,537 |
| 2024-10-14 | 35.49 | 36.77 | 34.53 | 36.67 | +3.03% | 72,277 | 258,732,919 |
| 2024-10-11 | 37.4 | 38.14 | 35 | 35.59 | -5.77% | 86,809 | 314,739,543 |
| 2024-10-10 | 39.65 | 40.2 | 37.38 | 37.77 | -3.62% | 114,150 | 438,674,345 |
| 2024-10-09 | 41.9 | 43.53 | 38.71 | 39.19 | -9.26% | 208,150 | 863,062,681 |
| 2024-10-08 | 43.19 | 43.19 | 40.1 | 43.19 | +20.01% | 225,918 | 955,251,478 |
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：