股票概览
36.88
-4.73%
-1.83
38.6
开盘价
38.85
最高价
36.73
最低价
110,889
成交量
数据更新至: 2024-12-31
技术指标
39.14
MA5 (5日均线)
40.03
MA10 (10日均线)
42.80
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 | 38.6 | 38.85 | 36.73 | 36.88 | -4.73% | 110,889 | 416,721,330 |
| 2024-12-30 | 39.61 | 39.93 | 38.03 | 38.71 | -2.84% | 109,685 | 425,392,765 |
| 2024-12-27 | 39.91 | 40.67 | 39.6 | 39.84 | -0.52% | 73,786 | 296,209,012 |
| 2024-12-26 | 39.86 | 40.47 | 39.85 | 40.05 | -0.37% | 63,457 | 255,140,548 |
| 2024-12-25 | 40.28 | 41.5 | 39.68 | 40.2 | +0.05% | 88,789 | 359,120,376 |
| 2024-12-24 | 39.77 | 40.69 | 39.29 | 40.18 | +0.93% | 92,779 | 371,010,531 |
| 2024-12-23 | 41.37 | 41.69 | 39.68 | 39.81 | -4.16% | 102,362 | 414,982,667 |
| 2024-12-20 | 40.86 | 42.29 | 40.66 | 41.54 | +1.66% | 101,427 | 420,765,369 |
| 2024-12-19 | 41.5 | 41.91 | 40.49 | 40.86 | -3.29% | 121,012 | 496,706,730 |
| 2024-12-18 | 42.82 | 43.25 | 42.01 | 42.25 | -1.47% | 87,793 | 374,465,110 |
| 2024-12-17 | 43 | 44.39 | 42.6 | 42.88 | -0.83% | 130,147 | 568,469,458 |
| 2024-12-16 | 43.01 | 43.89 | 42.48 | 43.24 | -0.37% | 119,219 | 513,223,644 |
| 2024-12-13 | 45.3 | 45.3 | 43.33 | 43.4 | -5.12% | 233,977 | 1,028,838,078 |
| 2024-12-12 | 46.25 | 46.46 | 45.5 | 45.74 | -0.74% | 135,378 | 620,895,650 |
| 2024-12-11 | 47 | 47.14 | 45.86 | 46.08 | -1.66% | 137,801 | 638,836,068 |
| 2024-12-10 | 50 | 50.53 | 46.81 | 46.86 | -2.42% | 215,096 | 1,039,774,221 |
| 2024-12-09 | 47.05 | 48.5 | 46.75 | 48.02 | +1.33% | 172,992 | 826,273,790 |
| 2024-12-06 | 46.3 | 48.43 | 44.7 | 47.39 | +2.38% | 214,274 | 1,008,490,588 |
| 2024-12-05 | 45.69 | 46.54 | 45.43 | 46.29 | +1.09% | 121,788 | 560,468,053 |
| 2024-12-04 | 46.74 | 47.8 | 45.44 | 45.79 | -3.9% | 193,321 | 898,339,614 |
| 2024-12-03 | 49.01 | 50.44 | 47 | 47.65 | -2.76% | 246,311 | 1,201,390,508 |
| 2024-12-02 | 48.2 | 49.76 | 47.15 | 49 | +0.89% | 234,290 | 1,140,487,033 |
| 2024-11-29 | 47.73 | 50.12 | 46.79 | 48.57 | +1.5% | 285,140 | 1,380,415,978 |
| 2024-11-28 | 49.6 | 50.99 | 47.82 | 47.85 | -0.75% | 347,957 | 1,707,676,783 |
| 2024-11-27 | 41.92 | 51.42 | 40.82 | 48.21 | +12.51% | 345,631 | 1,564,497,619 |
| 2024-11-26 | 45.44 | 45.44 | 42.82 | 42.85 | -7.11% | 208,256 | 918,803,642 |
| 2024-11-25 | 42.93 | 46.36 | 42.51 | 46.13 | +7.33% | 269,077 | 1,200,461,257 |
| 2024-11-22 | 43.6 | 46 | 42.79 | 42.98 | -2.87% | 230,173 | 1,027,215,377 |
| 2024-11-21 | 44.11 | 45.28 | 43.59 | 44.25 | -0.63% | 141,319 | 627,998,009 |
| 2024-11-20 | 43.56 | 44.94 | 43.08 | 44.53 | +1.14% | 183,458 | 810,248,858 |
| 2024-11-19 | 39.85 | 44.82 | 39.55 | 44.03 | +10.82% | 190,273 | 792,446,224 |
| 2024-11-18 | 41.5 | 42.05 | 39.16 | 39.73 | -4.27% | 148,895 | 605,855,866 |
| 2024-11-15 | 43.01 | 43.59 | 41.5 | 41.5 | -5.72% | 164,222 | 701,685,734 |
| 2024-11-14 | 46.95 | 47.32 | 43.78 | 44.02 | -5.52% | 190,754 | 864,668,890 |
| 2024-11-13 | 44.6 | 47.04 | 44.1 | 46.59 | +3.35% | 246,169 | 1,123,680,199 |
| 2024-11-12 | 47.07 | 47.99 | 44.4 | 45.08 | -3.05% | 308,299 | 1,425,242,996 |
| 2024-11-11 | 42.59 | 46.65 | 42.59 | 46.5 | +8.09% | 328,136 | 1,479,250,905 |
| 2024-11-08 | 44.95 | 46.8 | 43.02 | 43.02 | -1.22% | 262,033 | 1,171,084,594 |
| 2024-11-07 | 42.5 | 43.89 | 41.65 | 43.55 | +3.17% | 229,376 | 982,441,185 |
| 2024-11-06 | 41.44 | 45.1 | 41.44 | 42.21 | +1.08% | 300,439 | 1,305,380,366 |
| 2024-11-05 | 38.67 | 42.2 | 38.62 | 41.76 | +8.16% | 269,788 | 1,107,254,617 |
| 2024-11-04 | 38.01 | 39.37 | 37.52 | 38.61 | +0.47% | 114,011 | 438,825,161 |
| 2024-11-01 | 39.26 | 40.39 | 37.49 | 38.43 | -3.47% | 166,001 | 643,731,721 |
| 2024-10-31 | 39.38 | 40.86 | 39.1 | 39.81 | +1.5% | 173,014 | 691,885,071 |
| 2024-10-30 | 39.95 | 40.79 | 38.68 | 39.22 | -5.01% | 234,567 | 919,302,897 |
| 2024-10-29 | 43.11 | 44.1 | 41.18 | 41.29 | -4.18% | 203,620 | 860,424,930 |
| 2024-10-28 | 44.02 | 44.99 | 42.76 | 43.09 | -1.51% | 223,730 | 974,978,856 |
| 2024-10-25 | 41.6 | 45.55 | 41.6 | 43.75 | +5.93% | 348,024 | 1,529,918,161 |
| 2024-10-24 | 44.47 | 44.47 | 40.92 | 41.3 | -9.15% | 258,340 | 1,095,580,857 |
| 2024-10-23 | 42.8 | 46.5 | 41.78 | 45.46 | +7.6% | 397,424 | 1,764,484,050 |
| 2024-10-22 | 40.5 | 42.5 | 39.8 | 42.25 | +3.86% | 263,697 | 1,096,187,205 |
| 2024-10-21 | 40.44 | 41.98 | 40 | 40.68 | +0.54% | 291,081 | 1,189,756,020 |
| 2024-10-18 | 36.45 | 42.34 | 36.18 | 40.46 | +10.85% | 362,790 | 1,415,746,141 |
| 2024-10-17 | 37.94 | 37.99 | 36.45 | 36.5 | -2.01% | 161,799 | 600,971,754 |
| 2024-10-16 | 37.13 | 38.16 | 36.25 | 37.25 | -3.1% | 215,525 | 802,688,608 |
| 2024-10-15 | 39.3 | 41.63 | 38.4 | 38.44 | -3.51% | 289,734 | 1,161,778,873 |
| 2024-10-14 | 39.11 | 40.07 | 37.51 | 39.84 | +3.27% | 226,944 | 885,535,583 |
| 2024-10-11 | 40.52 | 41.58 | 37.38 | 38.58 | -8.38% | 251,729 | 992,401,889 |
| 2024-10-10 | 46.01 | 47.8 | 41.09 | 42.11 | -10.4% | 325,967 | 1,432,216,857 |
| 2024-10-09 | 46.08 | 53 | 44.02 | 47 | -1.71% | 489,957 | 2,366,950,307 |
| 2024-10-08 | 47.82 | 47.82 | 43.74 | 47.82 | +20% | 412,235 | 1,922,707,350 |
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：