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 |
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：