股票概览
36.37
-3.91%
-1.48
38.14
开盘价
38.14
最高价
36.33
最低价
101,050
成交量
数据更新至: 2024-12-31
技术指标
38.27
MA5 (5日均线)
39.49
MA10 (10日均线)
39.98
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 | 38.14 | 38.14 | 36.33 | 36.37 | -3.91% | 101,050 | 373,650,188 |
| 2024-12-30 | 38.44 | 38.55 | 37.55 | 37.85 | -1.97% | 88,909 | 338,639,068 |
| 2024-12-27 | 39.1 | 39.52 | 38.6 | 38.61 | -1.53% | 103,507 | 404,144,718 |
| 2024-12-26 | 39 | 39.92 | 38.6 | 39.21 | -0.28% | 98,383 | 387,301,300 |
| 2024-12-25 | 39.8 | 40.89 | 39 | 39.32 | -0.43% | 122,225 | 489,264,358 |
| 2024-12-24 | 39.9 | 40.05 | 38.56 | 39.49 | -0.35% | 118,811 | 466,261,077 |
| 2024-12-23 | 41.23 | 41.52 | 39.3 | 39.63 | -4.71% | 159,092 | 643,957,368 |
| 2024-12-20 | 40.45 | 42.77 | 40.16 | 41.59 | +1.96% | 207,603 | 859,198,980 |
| 2024-12-19 | 41.19 | 41.98 | 39.82 | 40.79 | -2.86% | 266,573 | 1,083,441,630 |
| 2024-12-18 | 38.84 | 42.99 | 38.75 | 41.99 | +8.84% | 317,032 | 1,310,499,713 |
| 2024-12-17 | 38.98 | 39.26 | 37.85 | 38.58 | -0.13% | 119,190 | 459,840,530 |
| 2024-12-16 | 39.53 | 39.92 | 38.34 | 38.63 | -2.38% | 121,021 | 471,343,066 |
| 2024-12-13 | 41.77 | 42 | 39.35 | 39.57 | -5.99% | 195,627 | 792,280,129 |
| 2024-12-12 | 42.78 | 43.01 | 41.81 | 42.09 | -1.89% | 144,490 | 610,944,679 |
| 2024-12-11 | 42.46 | 43.26 | 41.39 | 42.9 | +0.02% | 223,778 | 944,513,102 |
| 2024-12-10 | 41.21 | 43.67 | 40.6 | 42.89 | +7.82% | 361,771 | 1,523,968,844 |
| 2024-12-09 | 40.42 | 41.31 | 39.68 | 39.78 | -2.26% | 133,585 | 540,054,158 |
| 2024-12-06 | 40.7 | 41.52 | 39.78 | 40.7 | -0.61% | 215,976 | 875,858,261 |
| 2024-12-05 | 38.55 | 41.75 | 38.5 | 40.95 | +5.92% | 265,633 | 1,067,604,771 |
| 2024-12-04 | 39.4 | 39.85 | 38.48 | 38.66 | -3.2% | 139,789 | 547,301,643 |
| 2024-12-03 | 39.45 | 40.56 | 39 | 39.94 | +1.27% | 181,562 | 724,414,401 |
| 2024-12-02 | 39.18 | 39.87 | 38.88 | 39.44 | +0.95% | 149,526 | 590,073,561 |
| 2024-11-29 | 38.08 | 39.66 | 37.49 | 39.07 | +2.28% | 182,719 | 707,225,935 |
| 2024-11-28 | 38.03 | 39.87 | 38 | 38.2 | -0.49% | 174,452 | 675,919,116 |
| 2024-11-27 | 36.93 | 38.48 | 36.01 | 38.39 | +2.18% | 157,863 | 585,926,182 |
| 2024-11-26 | 38.49 | 39.33 | 37.15 | 37.57 | +0.32% | 183,375 | 699,819,570 |
| 2024-11-25 | 37.82 | 38.2 | 36.12 | 37.45 | +0.32% | 148,315 | 546,167,830 |
| 2024-11-22 | 39.66 | 40.29 | 37.29 | 37.33 | -5.87% | 188,686 | 732,304,036 |
| 2024-11-21 | 40 | 40.48 | 39.07 | 39.66 | -0.03% | 179,716 | 718,815,880 |
| 2024-11-20 | 38.65 | 40.3 | 38.4 | 39.67 | +2.14% | 196,717 | 772,956,673 |
| 2024-11-19 | 37.6 | 39.35 | 36.74 | 38.84 | +3.88% | 208,103 | 787,642,007 |
| 2024-11-18 | 40.75 | 41.28 | 37.03 | 37.39 | -8.25% | 258,185 | 992,390,105 |
| 2024-11-15 | 42.5 | 43.66 | 40.65 | 40.75 | -4.79% | 194,203 | 821,298,042 |
| 2024-11-14 | 45.43 | 45.46 | 42.5 | 42.8 | -5.75% | 220,794 | 961,698,451 |
| 2024-11-13 | 44.7 | 46.8 | 44.1 | 45.41 | +0.78% | 208,901 | 950,375,617 |
| 2024-11-12 | 48 | 48.48 | 44.39 | 45.06 | -8.49% | 374,550 | 1,741,415,379 |
| 2024-11-11 | 46.9 | 50.58 | 46 | 49.24 | +7.6% | 472,452 | 2,273,344,798 |
| 2024-11-08 | 46.06 | 50.74 | 45.15 | 45.76 | +2.55% | 500,162 | 2,379,871,946 |
| 2024-11-07 | 43.02 | 45.3 | 42.55 | 44.62 | +3.38% | 367,914 | 1,616,682,463 |
| 2024-11-06 | 44.47 | 44.9 | 42.11 | 43.16 | -2.84% | 445,735 | 1,948,089,138 |
| 2024-11-05 | 39.8 | 47.52 | 39.39 | 44.42 | +9.19% | 547,823 | 2,355,005,365 |
| 2024-11-04 | 38.71 | 41.99 | 38.4 | 40.68 | +5.09% | 340,455 | 1,373,312,102 |
| 2024-11-01 | 38.15 | 43.05 | 37.88 | 38.71 | +1.52% | 434,509 | 1,749,111,434 |
| 2024-10-31 | 38 | 39.15 | 37.21 | 38.13 | +0.37% | 242,443 | 931,822,125 |
| 2024-10-30 | 39.38 | 39.38 | 37.61 | 37.99 | -3.82% | 237,355 | 905,376,732 |
| 2024-10-29 | 37.8 | 40.69 | 36.7 | 39.5 | +4.91% | 425,496 | 1,656,691,956 |
| 2024-10-28 | 37.39 | 37.68 | 36.89 | 37.65 | +0.7% | 188,090 | 700,171,314 |
| 2024-10-25 | 37.5 | 37.85 | 36.76 | 37.39 | +0.38% | 173,230 | 645,353,804 |
| 2024-10-24 | 37 | 37.8 | 36 | 37.25 | -2.67% | 196,168 | 729,966,784 |
| 2024-10-23 | 38.01 | 39.43 | 38 | 38.27 | -0.34% | 258,384 | 1,000,809,447 |
| 2024-10-22 | 40.36 | 40.39 | 38 | 38.4 | -7.16% | 396,942 | 1,553,297,324 |
| 2024-10-21 | 40.04 | 43.54 | 39.6 | 41.36 | +2.3% | 559,060 | 2,342,314,712 |
| 2024-10-18 | 38.51 | 43.15 | 38.01 | 40.43 | +1.15% | 623,808 | 2,495,094,165 |
| 2024-10-17 | 42.5 | 43.59 | 38.95 | 39.97 | -3.59% | 781,437 | 3,198,363,260 |
| 2024-10-16 | 33.03 | 41.46 | 33.03 | 41.46 | +20% | 741,286 | 2,904,540,323 |
| 2024-10-15 | 33.64 | 37.2 | 32.78 | 34.55 | +2.71% | 354,027 | 1,256,340,378 |
| 2024-10-14 | 32.18 | 33.68 | 31.3 | 33.64 | +4.47% | 225,820 | 737,219,977 |
| 2024-10-11 | 33.4 | 35 | 31.69 | 32.2 | -10.18% | 271,456 | 904,462,111 |
| 2024-10-10 | 37 | 40 | 31.66 | 35.85 | -0.64% | 446,273 | 1,627,310,462 |
| 2024-10-09 | 36.8 | 40.01 | 34.5 | 36.08 | -3.06% | 511,599 | 1,933,319,438 |
| 2024-10-08 | 37.22 | 37.22 | 33.92 | 37.22 | +19.99% | 420,236 | 1,545,672,999 |
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：