股票概览
37.7
-4.31%
-1.7
39.46
开盘价
39.6
最高价
37.66
最低价
61,750
成交量
数据更新至: 2024-12-31
技术指标
40.09
MA5 (5日均线)
39.70
MA10 (10日均线)
38.48
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 | 39.46 | 39.6 | 37.66 | 37.7 | -4.31% | 61,750 | 236,763,788 |
| 2024-12-30 | 41.58 | 41.58 | 39.2 | 39.4 | -5.74% | 83,890 | 335,800,412 |
| 2024-12-27 | 41 | 42.3 | 40.53 | 41.8 | +2.2% | 92,648 | 384,666,105 |
| 2024-12-26 | 40.5 | 42.11 | 40.25 | 40.9 | +0.59% | 98,814 | 406,611,226 |
| 2024-12-25 | 40.46 | 43.52 | 39.86 | 40.66 | -0.54% | 115,835 | 478,538,631 |
| 2024-12-24 | 38.05 | 40.94 | 38.05 | 40.88 | +7.58% | 112,759 | 448,168,166 |
| 2024-12-23 | 39.6 | 40.02 | 37.66 | 38 | -4.71% | 80,090 | 308,947,938 |
| 2024-12-20 | 39 | 40.71 | 38.55 | 39.88 | -0.5% | 128,431 | 507,425,364 |
| 2024-12-19 | 37.15 | 45.18 | 36.77 | 40.08 | +6.45% | 159,781 | 639,708,570 |
| 2024-12-18 | 37.23 | 37.79 | 36.9 | 37.65 | +0.59% | 33,220 | 124,236,689 |
| 2024-12-17 | 37.04 | 38.08 | 36.85 | 37.43 | +1.13% | 42,700 | 160,177,140 |
| 2024-12-16 | 36.54 | 38.1 | 36.44 | 37.01 | +0.82% | 35,150 | 130,614,735 |
| 2024-12-13 | 37.5 | 37.69 | 36.6 | 36.71 | -2.57% | 32,323 | 119,579,166 |
| 2024-12-12 | 37.98 | 37.99 | 37.24 | 37.68 | +0.03% | 30,336 | 114,316,969 |
| 2024-12-11 | 37.5 | 38.02 | 37.07 | 37.67 | -0.87% | 43,064 | 161,421,754 |
| 2024-12-10 | 37.63 | 39.8 | 37.48 | 38 | +2.76% | 80,718 | 311,562,925 |
| 2024-12-09 | 37.24 | 37.73 | 36.81 | 36.98 | -1.12% | 31,350 | 116,675,228 |
| 2024-12-06 | 37.87 | 37.87 | 36.5 | 37.4 | -1.97% | 60,329 | 224,430,717 |
| 2024-12-05 | 35.62 | 38.4 | 35.54 | 38.15 | +6.89% | 78,237 | 292,860,680 |
| 2024-12-04 | 36.08 | 36.34 | 35.45 | 35.69 | -0.97% | 18,062 | 64,765,371 |
| 2024-12-03 | 36.17 | 36.2 | 35.66 | 36.04 | +0.06% | 16,932 | 60,904,533 |
| 2024-12-02 | 35.86 | 36.19 | 35.42 | 36.02 | +0.9% | 25,324 | 90,799,178 |
| 2024-11-29 | 34.92 | 36.02 | 34.87 | 35.7 | +2.15% | 22,616 | 80,490,708 |
| 2024-11-28 | 35.63 | 35.67 | 34.85 | 34.95 | -1.91% | 22,451 | 79,028,647 |
| 2024-11-27 | 34.92 | 35.69 | 34.23 | 35.63 | +2.03% | 22,890 | 79,843,611 |
| 2024-11-26 | 35.2 | 35.36 | 34.73 | 34.92 | -0.99% | 14,325 | 50,222,957 |
| 2024-11-25 | 34.8 | 35.39 | 34.5 | 35.27 | +1.79% | 23,043 | 80,738,067 |
| 2024-11-22 | 36.43 | 36.77 | 34.6 | 34.65 | -4.96% | 27,758 | 98,500,708 |
| 2024-11-21 | 36.63 | 36.86 | 36.23 | 36.46 | -0.63% | 21,017 | 76,764,891 |
| 2024-11-20 | 36.73 | 36.94 | 36.37 | 36.69 | -0.43% | 20,079 | 73,544,667 |
| 2024-11-19 | 36 | 36.87 | 35.8 | 36.85 | +2.93% | 21,573 | 78,269,109 |
| 2024-11-18 | 36.3 | 36.69 | 35.5 | 35.8 | -1.35% | 22,079 | 79,749,630 |
| 2024-11-15 | 36.85 | 37.29 | 36.15 | 36.29 | -1.52% | 16,575 | 61,024,218 |
| 2024-11-14 | 37.9 | 38.1 | 36.75 | 36.85 | -2.28% | 18,082 | 67,402,140 |
| 2024-11-13 | 37.44 | 37.78 | 36.93 | 37.71 | +0.24% | 16,989 | 63,545,697 |
| 2024-11-12 | 38.32 | 38.6 | 37.28 | 37.62 | -1.83% | 27,306 | 103,639,376 |
| 2024-11-11 | 37.99 | 38.33 | 37.63 | 38.32 | +0.92% | 28,472 | 108,402,219 |
| 2024-11-08 | 38 | 38.85 | 37.86 | 37.97 | +0.77% | 39,511 | 151,033,501 |
| 2024-11-07 | 36.88 | 37.71 | 36.68 | 37.68 | +1.45% | 32,341 | 120,757,954 |
| 2024-11-06 | 37.41 | 37.8 | 36.75 | 37.14 | -0.54% | 32,505 | 121,009,639 |
| 2024-11-05 | 36.3 | 37.56 | 36.12 | 37.34 | +2.64% | 35,951 | 133,224,703 |
| 2024-11-04 | 35.5 | 36.49 | 35.33 | 36.38 | +2.19% | 21,364 | 77,212,147 |
| 2024-11-01 | 36 | 36.8 | 35.51 | 35.6 | -1.9% | 29,974 | 108,507,752 |
| 2024-10-31 | 35.8 | 36.43 | 35.38 | 36.29 | +1.48% | 25,071 | 90,199,619 |
| 2024-10-30 | 36.02 | 36.37 | 35.5 | 35.76 | -1.54% | 29,480 | 105,916,495 |
| 2024-10-29 | 37.02 | 37.85 | 36.2 | 36.32 | -0.49% | 36,227 | 133,430,581 |
| 2024-10-28 | 36.5 | 36.58 | 36 | 36.5 | 0% | 25,745 | 93,458,527 |
| 2024-10-25 | 36.02 | 36.78 | 35.98 | 36.5 | +1.08% | 24,763 | 89,971,733 |
| 2024-10-24 | 36.5 | 36.95 | 35.98 | 36.11 | -1.82% | 24,918 | 90,441,085 |
| 2024-10-23 | 36.92 | 37.2 | 36.47 | 36.78 | -1.53% | 41,597 | 153,031,801 |
| 2024-10-22 | 36.15 | 37.55 | 35.65 | 37.35 | +3.35% | 52,239 | 191,427,549 |
| 2024-10-21 | 35.98 | 37 | 35.53 | 36.14 | -0.11% | 53,388 | 193,330,494 |
| 2024-10-18 | 35.35 | 37.39 | 34.7 | 36.18 | +0.03% | 62,505 | 223,272,625 |
| 2024-10-17 | 37.25 | 37.39 | 35.5 | 36.17 | -2.95% | 61,826 | 224,320,261 |
| 2024-10-16 | 34.69 | 37.28 | 34.5 | 37.27 | +6.88% | 61,767 | 224,249,162 |
| 2024-10-15 | 35.8 | 36.1 | 34.8 | 34.87 | -3.41% | 28,152 | 99,703,049 |
| 2024-10-14 | 34.93 | 36.28 | 34.34 | 36.1 | +3.74% | 33,897 | 119,608,940 |
| 2024-10-11 | 35.97 | 36.13 | 34.45 | 34.8 | -3.71% | 32,975 | 115,710,721 |
| 2024-10-10 | 36.18 | 37.3 | 35.8 | 36.14 | +1.77% | 50,328 | 183,955,889 |
| 2024-10-09 | 38.95 | 38.96 | 35.5 | 35.51 | -13.24% | 79,325 | 295,134,086 |
| 2024-10-08 | 44.15 | 44.8 | 37.67 | 40.93 | +7.43% | 109,046 | 442,454,668 |
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：