股票概览
35.54
-8.78%
-3.42
39.28
开盘价
39.59
最高价
35.54
最低价
126,513
成交量
数据更新至: 2024-12-31
技术指标
39.01
MA5 (5日均线)
41.34
MA10 (10日均线)
39.93
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 | 39.28 | 39.59 | 35.54 | 35.54 | -8.78% | 126,513 | 466,576,946 |
| 2024-12-30 | 39.3 | 39.93 | 38.14 | 38.96 | -2.01% | 83,925 | 328,154,127 |
| 2024-12-27 | 40.57 | 41.49 | 39.76 | 39.76 | -2.53% | 113,383 | 460,140,579 |
| 2024-12-26 | 39.2 | 41.43 | 39.2 | 40.79 | +1.95% | 119,859 | 486,913,373 |
| 2024-12-25 | 42.82 | 42.99 | 40 | 40.01 | -8.51% | 155,767 | 642,899,778 |
| 2024-12-24 | 45.4 | 45.6 | 41.4 | 43.73 | -1.84% | 182,096 | 784,307,582 |
| 2024-12-23 | 42.99 | 45.51 | 42.51 | 44.55 | +2.93% | 234,849 | 1,048,589,283 |
| 2024-12-20 | 42.35 | 45.53 | 42.35 | 43.28 | +1.07% | 220,392 | 971,506,586 |
| 2024-12-19 | 42.25 | 43.8 | 42.01 | 42.82 | -2.62% | 206,288 | 881,814,114 |
| 2024-12-18 | 41 | 46 | 38 | 43.97 | +8.81% | 307,891 | 1,303,910,642 |
| 2024-12-17 | 40.01 | 42.42 | 39.23 | 40.41 | +1.03% | 217,333 | 889,685,738 |
| 2024-12-16 | 38.36 | 41 | 38.09 | 40 | +8.23% | 243,988 | 977,256,342 |
| 2024-12-13 | 38.17 | 38.49 | 36.96 | 36.96 | -4.12% | 80,044 | 301,168,427 |
| 2024-12-12 | 38.8 | 39.04 | 37.83 | 38.55 | -0.9% | 63,293 | 242,747,415 |
| 2024-12-11 | 38.06 | 39.38 | 38.06 | 38.9 | +1.78% | 71,788 | 278,431,540 |
| 2024-12-10 | 39.26 | 39.5 | 38.21 | 38.22 | +1.65% | 80,601 | 312,404,586 |
| 2024-12-09 | 38.24 | 38.69 | 37.25 | 37.6 | -2.62% | 59,902 | 226,607,218 |
| 2024-12-06 | 37.87 | 38.68 | 37.2 | 38.61 | +1.98% | 79,281 | 302,046,376 |
| 2024-12-05 | 37.64 | 38.5 | 37.35 | 37.86 | -0.66% | 72,698 | 276,322,709 |
| 2024-12-04 | 39.88 | 40.35 | 38.04 | 38.11 | +0.11% | 125,972 | 495,002,370 |
| 2024-12-03 | 38.61 | 38.9 | 37.62 | 38.07 | -1.04% | 55,061 | 210,089,439 |
| 2024-12-02 | 38.1 | 38.61 | 37.9 | 38.47 | +0.31% | 57,794 | 221,588,865 |
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：