股票概览
35.18
-1.81%
-0.65
36
开盘价
36.42
最高价
34.9
最低价
39,144
成交量
数据更新至: 2024-12-31
技术指标
36.57
MA5 (5日均线)
38.63
MA10 (10日均线)
40.53
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 | 36 | 36.42 | 34.9 | 35.18 | -1.81% | 39,144 | 139,600,752 |
| 2024-12-30 | 37 | 37.59 | 35.5 | 35.83 | -3.42% | 46,372 | 167,118,476 |
| 2024-12-27 | 37.45 | 38.38 | 36.95 | 37.1 | -0.48% | 54,559 | 204,996,869 |
| 2024-12-26 | 37.25 | 37.87 | 36.65 | 37.28 | -0.48% | 39,279 | 146,591,639 |
| 2024-12-25 | 40.4 | 40.4 | 36.96 | 37.46 | -7.73% | 86,087 | 328,975,582 |
| 2024-12-24 | 39.81 | 40.7 | 39.02 | 40.6 | +2.99% | 35,285 | 140,977,370 |
| 2024-12-23 | 40.88 | 43.16 | 39.3 | 39.42 | -4.41% | 54,915 | 224,973,886 |
| 2024-12-20 | 41.11 | 42.25 | 40.92 | 41.24 | -0.1% | 36,597 | 152,354,171 |
| 2024-12-19 | 40.38 | 41.48 | 39.38 | 41.28 | +1.03% | 47,256 | 191,688,600 |
| 2024-12-18 | 42.04 | 42.12 | 40.8 | 40.86 | -2.88% | 44,392 | 182,710,100 |
| 2024-12-17 | 44.44 | 44.58 | 41.35 | 42.07 | -5.8% | 87,222 | 369,926,956 |
| 2024-12-16 | 44.99 | 48.49 | 43.98 | 44.66 | +0.52% | 132,648 | 613,091,945 |
| 2024-12-13 | 42.31 | 48.69 | 42.01 | 44.43 | +3.98% | 139,875 | 621,596,444 |
| 2024-12-12 | 40.12 | 43.11 | 39.85 | 42.73 | +5.45% | 86,912 | 361,877,678 |
| 2024-12-11 | 40.19 | 40.99 | 39.65 | 40.52 | -1.41% | 62,824 | 253,507,576 |
| 2024-12-10 | 41.79 | 44 | 40.84 | 41.1 | +1.48% | 88,094 | 369,750,219 |
| 2024-12-09 | 40.01 | 41.52 | 39.2 | 40.5 | -4.93% | 75,376 | 304,533,929 |
| 2024-12-06 | 44.41 | 44.5 | 41.58 | 42.6 | -3.31% | 95,827 | 409,714,514 |
| 2024-12-05 | 41.45 | 44.8 | 41.21 | 44.06 | +5.66% | 87,471 | 380,445,022 |
| 2024-12-04 | 41.43 | 42.53 | 40.97 | 41.7 | -0.43% | 53,988 | 225,470,051 |
| 2024-12-03 | 42.5 | 42.82 | 41.49 | 41.88 | -1.46% | 45,854 | 192,421,018 |
| 2024-12-02 | 40.59 | 43.05 | 40.56 | 42.5 | +3.66% | 60,108 | 253,223,713 |
| 2024-11-29 | 39.19 | 41.47 | 39.19 | 41 | +3.67% | 47,999 | 194,877,870 |
| 2024-11-28 | 39.13 | 40.97 | 39.13 | 39.55 | +0.36% | 47,485 | 190,866,060 |
| 2024-11-27 | 39 | 39.47 | 37.6 | 39.41 | +0.66% | 46,472 | 179,844,511 |
| 2024-11-26 | 38.8 | 40.25 | 38.35 | 39.15 | -0.15% | 46,195 | 180,973,392 |
| 2024-11-25 | 37.7 | 40.4 | 37.7 | 39.21 | +3.9% | 69,755 | 273,154,686 |
| 2024-11-22 | 39.68 | 39.95 | 37.35 | 37.74 | -5.41% | 55,869 | 215,922,582 |
| 2024-11-21 | 40 | 40.88 | 39.62 | 39.9 | -1.38% | 41,240 | 164,775,300 |
| 2024-11-20 | 39.46 | 40.8 | 39.05 | 40.46 | +2.2% | 49,751 | 198,719,612 |
| 2024-11-19 | 38.09 | 39.88 | 37.59 | 39.59 | +4.79% | 64,268 | 249,426,033 |
| 2024-11-18 | 40.05 | 40.87 | 37.12 | 37.78 | -6.49% | 85,823 | 330,257,040 |
| 2024-11-15 | 42.33 | 43.4 | 40.05 | 40.4 | -5.74% | 77,294 | 324,234,696 |
| 2024-11-14 | 41.8 | 43.93 | 41.8 | 42.86 | 0% | 80,854 | 348,114,545 |
| 2024-11-13 | 45.78 | 45.88 | 41.5 | 42.86 | -9.08% | 146,080 | 630,958,733 |
| 2024-11-12 | 46.34 | 48.49 | 46.34 | 47.14 | +0.3% | 97,349 | 462,724,810 |
| 2024-11-11 | 44.14 | 47.83 | 43.9 | 47 | +1.21% | 128,314 | 593,703,809 |
| 2024-11-08 | 43.54 | 50 | 43.15 | 46.44 | +4.38% | 202,398 | 924,459,389 |
| 2024-11-07 | 40.62 | 47.97 | 39.7 | 44.49 | +10.73% | 170,078 | 744,415,053 |
| 2024-11-06 | 38.54 | 41 | 38.42 | 40.18 | +4.39% | 134,219 | 533,580,084 |
| 2024-11-05 | 38.1 | 38.84 | 37.82 | 38.49 | -0.26% | 90,361 | 345,863,326 |
| 2024-11-04 | 39.04 | 39.5 | 36.63 | 38.59 | -1.3% | 119,724 | 453,060,676 |
| 2024-11-01 | 38.46 | 40.28 | 37.43 | 39.1 | +0.36% | 128,961 | 503,352,231 |
| 2024-10-31 | 37.96 | 39.94 | 37.7 | 38.96 | +2.74% | 105,836 | 411,727,839 |
| 2024-10-30 | 37 | 38.88 | 37 | 37.92 | +0.93% | 80,600 | 305,463,165 |
| 2024-10-29 | 38.54 | 39.94 | 37.4 | 37.57 | -2.49% | 104,680 | 403,093,685 |
| 2024-10-28 | 39.38 | 39.73 | 37.96 | 38.53 | -1.91% | 104,846 | 404,185,615 |
| 2024-10-25 | 38.6 | 39.57 | 37.18 | 39.28 | -0.46% | 132,847 | 510,131,101 |
| 2024-10-24 | 40.1 | 40.62 | 38.77 | 39.46 | -0.23% | 94,629 | 375,350,908 |
| 2024-10-23 | 39.89 | 41.73 | 39.02 | 39.55 | -1.13% | 114,872 | 460,473,706 |
| 2024-10-22 | 41.17 | 42.78 | 38.9 | 40 | -2.53% | 186,625 | 761,760,322 |
| 2024-10-21 | 37.49 | 42.99 | 36.5 | 41.04 | +10.62% | 246,427 | 995,422,767 |
| 2024-10-18 | 33.93 | 37.5 | 33.33 | 37.1 | +8.51% | 169,160 | 602,772,321 |
| 2024-10-17 | 32.99 | 35.51 | 32.98 | 34.19 | +5.95% | 153,220 | 530,077,520 |
| 2024-10-16 | 31.69 | 32.65 | 31.45 | 32.27 | -0.12% | 58,600 | 187,864,206 |
| 2024-10-15 | 32.27 | 33.52 | 31.63 | 32.31 | +0.25% | 78,619 | 256,915,346 |
| 2024-10-14 | 31.96 | 33 | 30.68 | 32.23 | -0.4% | 90,563 | 289,327,914 |
| 2024-10-11 | 32.5 | 33.88 | 31.81 | 32.36 | -3.03% | 82,784 | 270,214,468 |
| 2024-10-10 | 31.9 | 35 | 31.11 | 33.37 | +6.55% | 147,052 | 484,251,422 |
| 2024-10-09 | 35.2 | 35.2 | 31.06 | 31.32 | -18.44% | 214,399 | 710,697,185 |
| 2024-10-08 | 43 | 43 | 34.93 | 38.4 | +1.21% | 341,907 | 1,345,255,641 |
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：