股票概览
38.51
-0.98%
-0.38
39
开盘价
39.35
最高价
38.33
最低价
124,640
成交量
数据更新至: 2024-12-31
技术指标
39.16
MA5 (5日均线)
38.85
MA10 (10日均线)
38.11
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 | 39.35 | 38.33 | 38.51 | -0.98% | 124,640 | 483,139,137 |
| 2024-12-30 | 38.8 | 39.6 | 38.74 | 38.89 | -0.54% | 107,523 | 419,927,541 |
| 2024-12-27 | 39.89 | 40.03 | 39 | 39.1 | -2.13% | 150,764 | 595,811,521 |
| 2024-12-26 | 39.44 | 40.17 | 39.06 | 39.95 | +1.55% | 144,918 | 575,969,415 |
| 2024-12-25 | 39.96 | 40.08 | 39.11 | 39.34 | -1.26% | 133,776 | 528,669,389 |
| 2024-12-24 | 37.85 | 39.99 | 37.79 | 39.84 | +5.73% | 293,918 | 1,151,761,733 |
| 2024-12-23 | 38.88 | 39.12 | 37.6 | 37.68 | -2.96% | 132,486 | 506,072,226 |
| 2024-12-20 | 38.39 | 39.13 | 38.05 | 38.83 | +1.46% | 126,171 | 488,108,796 |
| 2024-12-19 | 37.99 | 38.56 | 37.45 | 38.27 | +0.55% | 102,833 | 392,087,609 |
| 2024-12-18 | 37.54 | 38.4 | 37.19 | 38.06 | +1.98% | 133,905 | 506,995,900 |
| 2024-12-17 | 37.5 | 38.46 | 37.14 | 37.32 | -0.56% | 137,080 | 517,714,226 |
| 2024-12-16 | 38.18 | 38.34 | 37.27 | 37.53 | -1.78% | 133,287 | 502,104,299 |
| 2024-12-13 | 37.92 | 38.6 | 37.45 | 38.21 | +0.45% | 183,922 | 699,583,339 |
| 2024-12-12 | 38.03 | 38.3 | 37.79 | 38.04 | +0.03% | 102,532 | 390,141,471 |
| 2024-12-11 | 37.6 | 38.14 | 37.06 | 38.03 | +0.8% | 127,215 | 480,289,343 |
| 2024-12-10 | 39.03 | 39.14 | 37.56 | 37.73 | -0.61% | 173,572 | 664,148,486 |
| 2024-12-09 | 37.12 | 38.17 | 36.61 | 37.96 | +3.24% | 240,010 | 904,625,442 |
| 2024-12-06 | 35.9 | 36.85 | 35.9 | 36.77 | +1.97% | 130,704 | 478,701,605 |
| 2024-12-05 | 35.77 | 36.32 | 35.67 | 36.06 | +0.03% | 74,317 | 267,479,254 |
| 2024-12-04 | 36.38 | 36.63 | 35.82 | 36.05 | -0.96% | 108,360 | 392,279,636 |
| 2024-12-03 | 36.84 | 36.94 | 36.25 | 36.4 | -1.14% | 107,321 | 390,866,047 |
| 2024-12-02 | 36.63 | 37.1 | 36.5 | 36.82 | +0.74% | 133,854 | 492,979,447 |
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：