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 |
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：