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 |
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：