股票概览
37.61
-3.61%
-1.41
39.11
开盘价
39.11
最高价
36.9
最低价
115,007
成交量
数据更新至: 2024-12-31
技术指标
38.69
MA5 (5日均线)
39.95
MA10 (10日均线)
40.55
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 | 39.11 | 39.11 | 36.9 | 37.61 | -3.61% | 115,007 | 433,223,661 |
| 2024-12-30 | 39.19 | 39.99 | 38.75 | 39.02 | -0.61% | 71,005 | 279,236,716 |
| 2024-12-27 | 39.79 | 40 | 38.85 | 39.26 | +0.15% | 79,015 | 312,108,690 |
| 2024-12-26 | 38.6 | 40.2 | 38.58 | 39.2 | +2.16% | 76,310 | 301,295,030 |
| 2024-12-25 | 38.67 | 38.67 | 37.45 | 38.37 | -0.93% | 89,440 | 340,360,949 |
| 2024-12-24 | 39.11 | 39.57 | 37.91 | 38.73 | -1.15% | 95,695 | 368,652,279 |
| 2024-12-23 | 41.97 | 42.08 | 39.03 | 39.18 | -6.89% | 130,030 | 521,047,439 |
| 2024-12-20 | 42.66 | 43.47 | 41.7 | 42.08 | -1.96% | 84,384 | 356,881,443 |
| 2024-12-19 | 42.47 | 43 | 41.65 | 42.92 | -0.46% | 60,815 | 258,173,665 |
| 2024-12-18 | 41.92 | 43.48 | 41.26 | 43.12 | +2.52% | 104,919 | 447,857,668 |
| 2024-12-17 | 41.4 | 42.48 | 40.7 | 42.06 | +1.35% | 72,264 | 302,037,715 |
| 2024-12-16 | 41.57 | 42.18 | 40.41 | 41.5 | -0.86% | 66,728 | 275,166,810 |
| 2024-12-13 | 41.84 | 42.09 | 40.58 | 41.86 | -0.5% | 95,586 | 395,475,359 |
| 2024-12-12 | 41.69 | 42.96 | 41.2 | 42.07 | +5.92% | 158,707 | 668,801,017 |
| 2024-12-11 | 40.06 | 40.52 | 39.48 | 39.72 | -0.97% | 68,418 | 272,213,462 |
| 2024-12-10 | 41.37 | 41.4 | 39.87 | 40.11 | +0.83% | 90,777 | 367,168,910 |
| 2024-12-09 | 41.79 | 42 | 39.6 | 39.78 | -4.88% | 117,392 | 473,926,266 |
| 2024-12-06 | 41.75 | 42.67 | 41.14 | 41.82 | +0.19% | 64,695 | 271,278,967 |
| 2024-12-05 | 40.55 | 42.55 | 40.47 | 41.74 | +2.15% | 72,421 | 300,542,624 |
| 2024-12-04 | 42.08 | 42.12 | 40.44 | 40.86 | -2.23% | 56,963 | 233,554,411 |
| 2024-12-03 | 41.6 | 42.66 | 41.45 | 41.79 | +0.58% | 71,694 | 301,666,496 |
| 2024-12-02 | 42.01 | 42.76 | 41.4 | 41.55 | -1.26% | 86,877 | 365,009,598 |
| 2024-11-29 | 41.4 | 43.11 | 41.36 | 42.08 | -0.05% | 100,087 | 423,153,090 |
| 2024-11-28 | 41.16 | 43.55 | 41.16 | 42.1 | +4.16% | 168,183 | 713,163,040 |
| 2024-11-27 | 38.83 | 40.99 | 38.34 | 40.42 | +3.06% | 99,646 | 397,354,626 |
| 2024-11-26 | 37.93 | 39.71 | 37.57 | 39.22 | +4.11% | 108,991 | 423,323,072 |
| 2024-11-25 | 38.27 | 38.95 | 36.9 | 37.67 | -1.82% | 94,514 | 356,739,434 |
| 2024-11-22 | 39.81 | 40.99 | 38.28 | 38.37 | -3.62% | 72,090 | 285,953,678 |
| 2024-11-21 | 40.02 | 40.3 | 38.83 | 39.81 | -0.67% | 63,953 | 253,778,523 |
| 2024-11-20 | 39 | 40.7 | 38.56 | 40.08 | +2.61% | 105,206 | 419,909,004 |
| 2024-11-19 | 39.88 | 40.15 | 38.13 | 39.06 | -1.36% | 112,292 | 436,640,576 |
| 2024-11-18 | 40.15 | 41.32 | 39.2 | 39.6 | -2.29% | 90,485 | 364,130,016 |
| 2024-11-15 | 41.83 | 42.18 | 40.4 | 40.53 | -2.57% | 115,764 | 475,035,178 |
| 2024-11-14 | 45.15 | 46.09 | 41.4 | 41.6 | -7.58% | 189,508 | 816,653,057 |
| 2024-11-13 | 44.19 | 46.04 | 43.99 | 45.01 | +0.85% | 123,093 | 554,286,109 |
| 2024-11-12 | 44.18 | 47 | 44.18 | 44.63 | +1.87% | 241,411 | 1,102,968,852 |
| 2024-11-11 | 45 | 45.69 | 43.37 | 43.81 | -0.88% | 188,459 | 832,837,584 |
| 2024-11-08 | 41.99 | 46.01 | 41.96 | 44.2 | +5.36% | 183,410 | 817,237,233 |
| 2024-11-07 | 40.4 | 42.18 | 39.98 | 41.95 | +2.64% | 181,901 | 746,909,274 |
| 2024-11-06 | 44.71 | 44.92 | 40.55 | 40.87 | -7.39% | 243,805 | 1,027,456,886 |
| 2024-11-05 | 42.32 | 44.7 | 41.7 | 44.13 | +4.28% | 138,650 | 608,860,915 |
| 2024-11-04 | 40.8 | 42.38 | 40.44 | 42.32 | +3.8% | 85,143 | 355,251,176 |
| 2024-11-01 | 41.98 | 42.32 | 40.58 | 40.77 | -2.88% | 110,671 | 456,968,362 |
| 2024-10-31 | 43.69 | 43.86 | 41.28 | 41.98 | -4.59% | 148,624 | 628,451,908 |
| 2024-10-30 | 44.28 | 44.88 | 43.4 | 44 | +0.27% | 52,637 | 231,418,923 |
| 2024-10-29 | 44.15 | 45.49 | 43.63 | 43.88 | -0.61% | 92,453 | 411,444,183 |
| 2024-10-28 | 45.88 | 46 | 43.83 | 44.15 | -2.45% | 88,668 | 396,262,544 |
| 2024-10-25 | 45.02 | 45.8 | 44.56 | 45.26 | +0.56% | 62,578 | 283,378,022 |
| 2024-10-24 | 46.44 | 46.96 | 43.41 | 45.01 | -4.17% | 131,590 | 586,828,567 |
| 2024-10-23 | 45.96 | 47.84 | 45.31 | 46.97 | +1.47% | 160,941 | 751,541,983 |
| 2024-10-22 | 45.89 | 46.98 | 43.91 | 46.29 | +0.87% | 183,666 | 835,788,511 |
| 2024-10-21 | 46.11 | 49.34 | 45.53 | 45.89 | +2.5% | 207,841 | 986,262,329 |
| 2024-10-18 | 41.9 | 46.28 | 41.42 | 44.77 | +6.09% | 152,878 | 673,837,163 |
| 2024-10-17 | 41.62 | 43.68 | 41.4 | 42.2 | +1.93% | 90,674 | 387,573,800 |
| 2024-10-16 | 40.29 | 42.65 | 40.15 | 41.4 | -0.48% | 85,645 | 357,799,761 |
| 2024-10-15 | 41.51 | 44.85 | 41.26 | 41.6 | -1.12% | 189,921 | 818,214,673 |
| 2024-10-14 | 40 | 42.56 | 39.33 | 42.07 | +5.49% | 164,265 | 681,239,383 |
| 2024-10-11 | 41.55 | 41.93 | 39.2 | 39.88 | -5.5% | 113,173 | 459,021,645 |
| 2024-10-10 | 45.79 | 45.79 | 42.01 | 42.2 | -5.59% | 175,995 | 758,947,748 |
| 2024-10-09 | 45.44 | 47.78 | 42.7 | 44.7 | -6.47% | 279,051 | 1,237,972,967 |
| 2024-10-08 | 51.5 | 51.5 | 43.09 | 47.79 | +11.32% | 335,806 | 1,571,562,557 |
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：