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 |
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：