股票概览
34.46
-3.61%
-1.29
35.8
开盘价
36.02
最高价
34.02
最低价
21,577
成交量
数据更新至: 2024-12-31
技术指标
36.05
MA5 (5日均线)
37.27
MA10 (10日均线)
38.17
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 | 35.8 | 36.02 | 34.02 | 34.46 | -3.61% | 21,577 | 75,553,285 |
| 2024-12-30 | 36 | 36.38 | 34.8 | 35.75 | -1.73% | 27,145 | 96,531,818 |
| 2024-12-27 | 37.37 | 37.5 | 36.25 | 36.38 | -1.83% | 14,751 | 54,388,519 |
| 2024-12-26 | 36.3 | 37.65 | 36.3 | 37.06 | +1.26% | 16,308 | 60,796,352 |
| 2024-12-25 | 38.25 | 38.49 | 36.45 | 36.6 | -4.84% | 23,576 | 87,412,924 |
| 2024-12-24 | 38.03 | 38.96 | 37.77 | 38.46 | +1.4% | 14,952 | 57,288,420 |
| 2024-12-23 | 39.88 | 40.56 | 37.9 | 37.93 | -5.88% | 25,173 | 97,928,347 |
| 2024-12-20 | 38.03 | 40.9 | 37.6 | 40.3 | +6.75% | 45,594 | 181,903,917 |
| 2024-12-19 | 37.79 | 38.36 | 37.15 | 37.75 | -0.66% | 18,228 | 68,856,949 |
| 2024-12-18 | 38.34 | 38.86 | 37.52 | 38 | +0.24% | 14,202 | 54,473,533 |
| 2024-12-17 | 38.9 | 39.18 | 37.87 | 37.91 | -2.14% | 14,917 | 57,182,057 |
| 2024-12-16 | 40.2 | 40.45 | 38.6 | 38.74 | -3.66% | 19,147 | 75,626,997 |
| 2024-12-13 | 40.41 | 41.1 | 39.71 | 40.21 | -1.45% | 23,220 | 93,754,300 |
| 2024-12-12 | 39.5 | 40.8 | 39.02 | 40.8 | +3.95% | 32,009 | 128,135,748 |
| 2024-12-11 | 38.96 | 39.3 | 38.65 | 39.25 | +1.26% | 13,839 | 54,058,576 |
| 2024-12-10 | 40 | 40.45 | 38.68 | 38.76 | -0.1% | 16,582 | 65,126,824 |
| 2024-12-09 | 39.16 | 39.58 | 38.45 | 38.8 | -0.67% | 12,298 | 47,808,395 |
| 2024-12-06 | 39.45 | 39.6 | 38.3 | 39.06 | +0.75% | 14,488 | 56,375,061 |
| 2024-12-05 | 38.64 | 39.36 | 38.22 | 38.77 | +1.07% | 13,516 | 52,613,093 |
| 2024-12-04 | 39.28 | 39.28 | 38.18 | 38.36 | -1.64% | 14,662 | 56,890,080 |
| 2024-12-03 | 39.88 | 39.94 | 38.5 | 39 | -1.56% | 21,498 | 83,952,687 |
| 2024-12-02 | 39.66 | 40.35 | 38.75 | 39.62 | +1.88% | 31,134 | 123,378,918 |
| 2024-11-29 | 37.52 | 39.72 | 37.47 | 38.89 | +4.71% | 45,139 | 175,612,033 |
| 2024-11-28 | 37.74 | 37.96 | 36.93 | 37.14 | -1.35% | 22,196 | 82,882,970 |
| 2024-11-27 | 35.88 | 37.81 | 34.68 | 37.65 | +5.55% | 36,790 | 135,033,525 |
| 2024-11-26 | 35.99 | 37.14 | 35.3 | 35.67 | -0.89% | 21,780 | 78,929,715 |
| 2024-11-25 | 36.71 | 37.2 | 34.98 | 35.99 | -2.25% | 36,253 | 130,111,487 |
| 2024-11-22 | 38.48 | 39.06 | 36.8 | 36.82 | -4.59% | 23,940 | 91,172,179 |
| 2024-11-21 | 39.57 | 39.57 | 38.09 | 38.59 | -2.89% | 26,766 | 103,871,600 |
| 2024-11-20 | 39.43 | 40 | 39.07 | 39.74 | +0.79% | 19,053 | 75,386,498 |
| 2024-11-19 | 39.04 | 39.57 | 37.57 | 39.43 | +1.49% | 32,712 | 126,267,085 |
| 2024-11-18 | 42.7 | 42.75 | 38.66 | 38.85 | -9.12% | 39,748 | 159,515,338 |
| 2024-11-15 | 42.87 | 44.72 | 42 | 42.75 | -0.26% | 44,993 | 194,989,123 |
| 2024-11-14 | 44.32 | 44.65 | 42.7 | 42.86 | -4.01% | 28,826 | 125,662,197 |
| 2024-11-13 | 45 | 46.07 | 44.17 | 44.65 | -1.11% | 36,656 | 164,895,006 |
| 2024-11-12 | 46.5 | 47.1 | 44.56 | 45.15 | -1.4% | 47,837 | 220,375,256 |
| 2024-11-11 | 44.5 | 45.89 | 43.7 | 45.79 | +2.9% | 43,387 | 195,715,526 |
| 2024-11-08 | 45.6 | 46.4 | 44.5 | 44.5 | -2.07% | 43,381 | 197,439,441 |
| 2024-11-07 | 45.96 | 45.96 | 44.33 | 45.44 | -1.13% | 37,872 | 171,058,431 |
| 2024-11-06 | 47.3 | 48.6 | 45.82 | 45.96 | -3.97% | 51,400 | 241,418,451 |
| 2024-11-05 | 48.12 | 48.18 | 46.51 | 47.86 | -0.6% | 56,694 | 267,736,097 |
| 2024-11-04 | 48.89 | 51.51 | 47 | 48.15 | +2.01% | 74,543 | 361,338,812 |
| 2024-11-01 | 46.95 | 48.48 | 44.6 | 47.2 | -0.9% | 53,462 | 249,093,992 |
| 2024-10-31 | 45.11 | 48.1 | 44.15 | 47.63 | +5.56% | 62,304 | 291,950,039 |
| 2024-10-30 | 43.64 | 45.75 | 43.33 | 45.12 | +3.11% | 32,321 | 144,505,758 |
| 2024-10-29 | 45.45 | 45.45 | 43.2 | 43.76 | -3.42% | 38,311 | 169,686,116 |
| 2024-10-28 | 48 | 48 | 44.6 | 45.31 | -2.93% | 45,268 | 206,315,276 |
| 2024-10-25 | 45.42 | 47.99 | 45.28 | 46.68 | +3.16% | 41,888 | 194,713,512 |
| 2024-10-24 | 45.26 | 46.1 | 44.6 | 45.25 | +0.49% | 26,802 | 121,641,519 |
| 2024-10-23 | 47.19 | 47.19 | 45 | 45.03 | -5.3% | 46,830 | 215,088,285 |
| 2024-10-22 | 44.84 | 47.65 | 43.7 | 47.55 | +6.02% | 72,027 | 331,146,755 |
| 2024-10-21 | 43.01 | 45.4 | 42 | 44.85 | +4.96% | 80,198 | 351,472,962 |
| 2024-10-18 | 41.13 | 44 | 40.86 | 42.73 | +3.89% | 65,247 | 280,295,348 |
| 2024-10-17 | 41.79 | 42.8 | 41.05 | 41.13 | +0.42% | 40,379 | 169,168,155 |
| 2024-10-16 | 39.1 | 41.59 | 39.03 | 40.96 | +1.84% | 38,939 | 159,042,216 |
| 2024-10-15 | 41.23 | 42.9 | 40.13 | 40.22 | -4.01% | 59,850 | 248,988,468 |
| 2024-10-14 | 40 | 42 | 37.93 | 41.9 | -3.79% | 85,776 | 343,303,282 |
| 2024-10-11 | 47.4 | 49 | 40.16 | 43.55 | -12% | 117,402 | 528,296,304 |
| 2024-10-10 | 46 | 53.04 | 44.66 | 49.49 | +11.97% | 130,133 | 649,277,405 |
| 2024-10-09 | 42.61 | 47 | 42.61 | 44.2 | -8.3% | 58,713 | 262,486,380 |
| 2024-10-08 | 46.01 | 48.2 | 41.06 | 48.2 | +19.01% | 86,488 | 388,470,606 |
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：