股票概览
36.94
-2.07%
-0.78
37.7
开盘价
37.92
最高价
36.94
最低价
27,230
成交量
数据更新至: 2024-12-31
技术指标
37.38
MA5 (5日均线)
37.26
MA10 (10日均线)
37.36
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 | 37.7 | 37.92 | 36.94 | 36.94 | -2.07% | 27,230 | 101,798,086 |
| 2024-12-30 | 37.6 | 37.95 | 37.42 | 37.72 | +0.32% | 25,498 | 96,237,558 |
| 2024-12-27 | 37.33 | 37.71 | 37.09 | 37.6 | +0.72% | 22,716 | 85,145,291 |
| 2024-12-26 | 37.2 | 37.42 | 37.18 | 37.33 | +0.05% | 17,599 | 65,643,227 |
| 2024-12-25 | 37.53 | 37.72 | 37.07 | 37.31 | -0.24% | 19,833 | 73,969,107 |
| 2024-12-24 | 36.82 | 37.45 | 36.71 | 37.4 | +1.44% | 21,393 | 79,772,919 |
| 2024-12-23 | 37.29 | 37.58 | 36.8 | 36.87 | -0.99% | 23,831 | 88,688,051 |
| 2024-12-20 | 37 | 37.48 | 36.91 | 37.24 | +0.32% | 17,586 | 65,565,634 |
| 2024-12-19 | 36.81 | 37.2 | 36.66 | 37.12 | +0.24% | 20,631 | 76,107,502 |
| 2024-12-18 | 37.13 | 37.25 | 36.81 | 37.03 | +0.3% | 19,406 | 71,875,189 |
| 2024-12-17 | 36.96 | 37.4 | 36.71 | 36.92 | -0.11% | 23,628 | 87,477,524 |
| 2024-12-16 | 37.4 | 37.59 | 36.91 | 36.96 | -1.39% | 28,622 | 106,402,596 |
| 2024-12-13 | 38.5 | 38.5 | 37.44 | 37.48 | -2.93% | 39,395 | 149,309,106 |
| 2024-12-12 | 38.15 | 38.68 | 37.92 | 38.61 | +1.18% | 41,558 | 159,708,036 |
| 2024-12-11 | 37.74 | 38.21 | 37.61 | 38.16 | +1.14% | 33,657 | 127,835,341 |
| 2024-12-10 | 37.95 | 38.25 | 37.65 | 37.73 | +1.29% | 41,510 | 157,272,969 |
| 2024-12-09 | 37.64 | 37.86 | 37.19 | 37.25 | -0.72% | 27,599 | 103,476,562 |
| 2024-12-06 | 36.99 | 37.56 | 36.89 | 37.52 | +1.41% | 28,798 | 107,470,048 |
| 2024-12-05 | 36.88 | 37.15 | 36.72 | 37 | +0.14% | 18,137 | 67,006,510 |
| 2024-12-04 | 37.31 | 37.59 | 36.85 | 36.95 | -1.1% | 28,136 | 104,798,372 |
| 2024-12-03 | 37.34 | 37.8 | 37.09 | 37.36 | -0.32% | 26,997 | 100,794,136 |
| 2024-12-02 | 37.01 | 37.5 | 36.97 | 37.48 | +0.81% | 33,187 | 123,723,554 |
| 2024-11-29 | 36.35 | 37.45 | 36.35 | 37.18 | +1.81% | 37,241 | 137,956,858 |
| 2024-11-28 | 37.09 | 37.15 | 36.5 | 36.52 | -1.51% | 29,455 | 108,437,644 |
| 2024-11-27 | 36.39 | 37.08 | 35.91 | 37.08 | +1.92% | 30,891 | 112,810,547 |
| 2024-11-26 | 36.24 | 36.83 | 36.1 | 36.38 | -0.03% | 25,059 | 91,459,682 |
| 2024-11-25 | 36.29 | 36.6 | 35.93 | 36.39 | +0.25% | 33,038 | 119,934,070 |
| 2024-11-22 | 38 | 38 | 36.29 | 36.3 | -4.52% | 66,725 | 247,413,280 |
| 2024-11-21 | 38.6 | 38.67 | 37.7 | 38.02 | -1.68% | 44,787 | 170,978,469 |
| 2024-11-20 | 38.4 | 38.88 | 38.25 | 38.67 | +0.47% | 34,659 | 133,933,066 |
| 2024-11-19 | 38.13 | 38.55 | 37.81 | 38.49 | +1.42% | 29,684 | 113,356,128 |
| 2024-11-18 | 38.33 | 38.83 | 37.8 | 37.95 | -0.94% | 36,137 | 138,487,881 |
| 2024-11-15 | 38.92 | 39.33 | 38.3 | 38.31 | -1.62% | 40,422 | 157,083,958 |
| 2024-11-14 | 40 | 40.26 | 38.9 | 38.94 | -3.04% | 42,720 | 169,242,375 |
| 2024-11-13 | 40.5 | 41.05 | 39.64 | 40.16 | -1.35% | 55,389 | 222,687,872 |
| 2024-11-12 | 40.5 | 41.88 | 40.32 | 40.71 | +1.04% | 93,998 | 386,944,373 |
| 2024-11-11 | 39.93 | 40.45 | 39.52 | 40.29 | +0.37% | 60,847 | 243,754,606 |
| 2024-11-08 | 41.21 | 41.58 | 40.06 | 40.14 | -0.15% | 71,509 | 289,880,441 |
| 2024-11-07 | 38.85 | 40.3 | 38.73 | 40.2 | +2.94% | 80,603 | 321,388,338 |
| 2024-11-06 | 39 | 39.78 | 38.72 | 39.05 | +0.03% | 62,786 | 246,390,543 |
| 2024-11-05 | 38.55 | 39.12 | 38.17 | 39.04 | +0.96% | 56,665 | 220,077,997 |
| 2024-11-04 | 37.71 | 38.75 | 37.71 | 38.67 | +2.17% | 46,376 | 177,907,487 |
| 2024-11-01 | 37.36 | 38.44 | 37.31 | 37.85 | +0.32% | 54,772 | 207,794,145 |
| 2024-10-31 | 38 | 38.26 | 37.53 | 37.73 | -0.24% | 49,666 | 188,060,082 |
| 2024-10-30 | 38.41 | 38.49 | 37.25 | 37.82 | -2.58% | 74,395 | 280,269,129 |
| 2024-10-29 | 39.91 | 40.03 | 38.8 | 38.82 | -2.46% | 61,280 | 240,389,107 |
| 2024-10-28 | 40.38 | 40.38 | 39.42 | 39.8 | -0.75% | 45,936 | 182,560,399 |
| 2024-10-25 | 39.8 | 40.18 | 39.37 | 40.1 | +0.7% | 47,400 | 188,571,631 |
| 2024-10-24 | 39.38 | 40.25 | 39.3 | 39.82 | +0.76% | 55,764 | 221,754,215 |
| 2024-10-23 | 39.6 | 39.82 | 39.1 | 39.52 | -0.1% | 45,579 | 179,969,815 |
| 2024-10-22 | 39.5 | 39.83 | 39.08 | 39.56 | +0.43% | 46,727 | 184,290,716 |
| 2024-10-21 | 38.87 | 39.75 | 38.43 | 39.39 | +1.73% | 63,961 | 250,145,970 |
| 2024-10-18 | 37.3 | 39.51 | 37.1 | 38.72 | +3.14% | 74,793 | 286,313,542 |
| 2024-10-17 | 38.39 | 38.5 | 37.54 | 37.54 | -1.34% | 34,549 | 131,295,955 |
| 2024-10-16 | 38 | 38.86 | 37.88 | 38.05 | -1.58% | 37,576 | 143,867,146 |
| 2024-10-15 | 39.41 | 39.87 | 38.61 | 38.66 | -2.47% | 40,301 | 158,012,963 |
| 2024-10-14 | 39.21 | 39.8 | 38.24 | 39.64 | +1.12% | 55,162 | 215,606,107 |
| 2024-10-11 | 41 | 41.11 | 38.7 | 39.2 | -4.16% | 69,754 | 276,419,904 |
| 2024-10-10 | 41.4 | 43.64 | 40.87 | 40.9 | -1.66% | 97,808 | 410,115,171 |
| 2024-10-09 | 44.14 | 45.12 | 41.5 | 41.59 | -6.62% | 122,297 | 528,885,366 |
| 2024-10-08 | 44.54 | 44.54 | 42.15 | 44.54 | +10% | 154,917 | 680,689,843 |
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：