股票概览
34.79
-6.2%
-2.3
37.03
开盘价
37.22
最高价
34.76
最低价
44,547
成交量
数据更新至: 2024-12-31
技术指标
36.79
MA5 (5日均线)
37.13
MA10 (10日均线)
38.59
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 | 37.03 | 37.22 | 34.76 | 34.79 | -6.2% | 44,547 | 158,948,971 |
| 2024-12-30 | 38.1 | 38.35 | 36.8 | 37.09 | -1.44% | 32,953 | 123,481,318 |
| 2024-12-27 | 37.75 | 38.36 | 37.35 | 37.63 | -0.71% | 33,866 | 128,383,784 |
| 2024-12-26 | 36.55 | 38.26 | 36.21 | 37.9 | +3.69% | 40,239 | 151,598,096 |
| 2024-12-25 | 36.84 | 37.4 | 36 | 36.55 | -1.62% | 29,365 | 107,396,074 |
| 2024-12-24 | 36.63 | 37.18 | 36.01 | 37.15 | +2.74% | 38,877 | 142,556,634 |
| 2024-12-23 | 38.6 | 38.6 | 36.02 | 36.16 | -6.9% | 68,073 | 251,464,373 |
| 2024-12-20 | 38.01 | 39.5 | 37.6 | 38.84 | +2.62% | 63,983 | 248,071,910 |
| 2024-12-19 | 36.9 | 38.5 | 36.57 | 37.85 | +1.34% | 51,050 | 193,359,494 |
| 2024-12-18 | 37.53 | 38.08 | 36.55 | 37.35 | -0.13% | 54,315 | 203,224,585 |
| 2024-12-17 | 39.27 | 39.28 | 37 | 37.4 | -4.59% | 54,656 | 206,711,093 |
| 2024-12-16 | 40.55 | 40.74 | 38.77 | 39.2 | -3.78% | 78,525 | 310,311,116 |
| 2024-12-13 | 42.2 | 43.3 | 40.68 | 40.74 | -4.99% | 94,569 | 395,083,169 |
| 2024-12-12 | 43.38 | 43.79 | 41.7 | 42.88 | -3.03% | 101,749 | 432,792,034 |
| 2024-12-11 | 44.87 | 45.6 | 42.98 | 44.22 | -0.5% | 149,339 | 661,507,869 |
| 2024-12-10 | 42.57 | 45.5 | 40.81 | 44.44 | +9.59% | 201,257 | 879,531,161 |
| 2024-12-09 | 36.52 | 42.56 | 36.52 | 40.55 | +9.59% | 173,936 | 703,140,167 |
| 2024-12-06 | 38 | 38 | 36.63 | 37 | -2.89% | 80,190 | 297,558,243 |
| 2024-12-05 | 36.08 | 38.55 | 35.8 | 38.1 | +6.1% | 109,501 | 410,388,221 |
| 2024-12-04 | 35.74 | 37.07 | 35.55 | 35.91 | -0.8% | 61,574 | 223,852,778 |
| 2024-12-03 | 35.79 | 36.66 | 35.79 | 36.2 | +1.86% | 62,596 | 227,083,615 |
| 2024-12-02 | 35.46 | 36.48 | 34.98 | 35.54 | +1.6% | 57,616 | 206,135,945 |
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：