股票概览
37.5
-3.7%
-1.44
39
开盘价
39.19
最高价
36.88
最低价
765,597
成交量
数据更新至: 2024-12-31
技术指标
38.66
MA5 (5日均线)
38.25
MA10 (10日均线)
37.50
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 | 39 | 39.19 | 36.88 | 37.5 | -3.7% | 765,597 | 2,897,411,550 |
| 2024-12-30 | 39.5 | 39.8 | 38.63 | 38.94 | -1.32% | 532,047 | 2,081,948,739 |
| 2024-12-27 | 38.95 | 39.97 | 38.56 | 39.46 | +1.26% | 768,423 | 3,038,599,595 |
| 2024-12-26 | 38.07 | 39.72 | 38.07 | 38.97 | +1.46% | 833,121 | 3,259,965,503 |
| 2024-12-25 | 38.73 | 38.74 | 37.8 | 38.41 | -0.65% | 541,544 | 2,066,020,336 |
| 2024-12-24 | 37.4 | 39.16 | 37.11 | 38.66 | +2.87% | 916,674 | 3,516,093,717 |
| 2024-12-23 | 37.15 | 38.49 | 37 | 37.58 | +1.16% | 835,472 | 3,165,526,521 |
| 2024-12-20 | 37.58 | 37.83 | 36.84 | 37.15 | -1.85% | 582,067 | 2,163,536,875 |
| 2024-12-19 | 37.48 | 38.47 | 36.95 | 37.85 | -0.39% | 674,399 | 2,536,981,962 |
| 2024-12-18 | 37.2 | 38.47 | 36.86 | 38 | +2.37% | 681,285 | 2,580,190,802 |
| 2024-12-17 | 36.85 | 37.98 | 36.82 | 37.12 | +0.62% | 655,467 | 2,454,367,855 |
| 2024-12-16 | 38 | 38.4 | 36.6 | 36.89 | -4.08% | 903,536 | 3,376,978,032 |
| 2024-12-13 | 38.78 | 40.33 | 38.13 | 38.46 | -2.14% | 1,101,633 | 4,317,036,216 |
| 2024-12-12 | 39 | 39.84 | 38.55 | 39.3 | -0.86% | 1,032,079 | 4,039,423,693 |
| 2024-12-11 | 36.06 | 39.85 | 35.88 | 39.64 | +8.51% | 1,783,887 | 6,764,604,103 |
| 2024-12-10 | 36.71 | 38.1 | 35.5 | 36.53 | +4.25% | 1,781,743 | 6,565,754,471 |
| 2024-12-09 | 34.8 | 35.68 | 34.46 | 35.04 | +0.43% | 915,435 | 3,223,078,913 |
| 2024-12-06 | 34.57 | 35 | 34.28 | 34.89 | 0% | 725,813 | 2,516,573,980 |
| 2024-12-05 | 34.73 | 35.62 | 34.57 | 34.89 | +0.52% | 701,013 | 2,450,535,447 |
| 2024-12-04 | 34.6 | 35.23 | 34.45 | 34.71 | -0.4% | 648,760 | 2,258,488,350 |
| 2024-12-03 | 36.16 | 36.3 | 34.71 | 34.85 | -3.62% | 1,043,529 | 3,679,285,633 |
| 2024-12-02 | 34.98 | 36.55 | 34.41 | 36.16 | +2.99% | 1,402,095 | 5,014,608,518 |
| 2024-11-29 | 34.1 | 36.08 | 34.04 | 35.11 | +4.18% | 1,879,813 | 6,587,656,308 |
| 2024-11-28 | 34.56 | 35.13 | 33.2 | 33.7 | -3.41% | 1,818,231 | 6,140,013,343 |
| 2024-11-27 | 36.8 | 36.8 | 34 | 34.89 | -6.18% | 1,925,258 | 6,683,684,154 |
| 2024-11-26 | 38.99 | 39.2 | 36.86 | 37.19 | -4.42% | 999,491 | 3,806,060,356 |
| 2024-11-25 | 38.85 | 39.02 | 36 | 38.91 | +0.15% | 1,333,436 | 4,982,179,617 |
| 2024-11-22 | 41.2 | 41.2 | 38.76 | 38.85 | -5.75% | 1,168,012 | 4,620,486,086 |
| 2024-11-21 | 40.47 | 42.15 | 40.32 | 41.22 | +2.28% | 1,230,110 | 5,105,628,815 |
| 2024-11-20 | 39.68 | 40.5 | 38.83 | 40.3 | +1.77% | 1,020,350 | 4,068,718,444 |
| 2024-11-19 | 41.35 | 41.44 | 37.44 | 39.6 | -4.23% | 1,949,087 | 7,643,221,164 |
| 2024-11-18 | 41 | 42.6 | 40.32 | 41.35 | +2.86% | 1,813,536 | 7,508,404,875 |
| 2024-11-15 | 40.71 | 43.13 | 40.13 | 40.2 | -1.23% | 1,659,578 | 6,878,100,510 |
| 2024-11-14 | 43 | 43.49 | 40.68 | 40.7 | -8.17% | 1,576,947 | 6,568,503,286 |
| 2024-11-13 | 46.15 | 46.15 | 41.71 | 44.32 | -3.65% | 1,842,814 | 8,005,410,947 |
| 2024-11-12 | 46.5 | 47.28 | 44.99 | 46 | +0.22% | 1,392,562 | 6,370,554,218 |
| 2024-11-11 | 42.6 | 46.12 | 41.68 | 45.9 | +9.34% | 1,561,668 | 6,993,991,073 |
| 2024-11-08 | 41.84 | 43.5 | 41.56 | 41.98 | +2.27% | 1,300,771 | 5,531,740,152 |
| 2024-11-07 | 40.42 | 41.34 | 39.04 | 41.05 | -0.41% | 1,218,252 | 4,915,351,742 |
| 2024-11-06 | 42.2 | 42.67 | 40.3 | 41.22 | -1.9% | 1,722,057 | 7,101,588,274 |
| 2024-11-05 | 39.1 | 42.22 | 38.7 | 42.02 | +7.47% | 1,795,356 | 7,350,499,249 |
| 2024-11-04 | 37.2 | 40.1 | 37.2 | 39.1 | +3.99% | 2,011,683 | 7,805,953,798 |
| 2024-11-01 | 40.95 | 40.95 | 36.94 | 37.6 | -8.18% | 2,138,145 | 8,204,348,059 |
| 2024-10-31 | 38 | 40.95 | 37.28 | 40.95 | +9.99% | 1,963,913 | 7,788,816,024 |
| 2024-10-30 | 34.7 | 37.64 | 34.43 | 37.23 | +7.48% | 1,743,979 | 6,326,947,810 |
| 2024-10-29 | 34.61 | 35.49 | 34.01 | 34.64 | +0.26% | 1,248,894 | 4,352,168,912 |
| 2024-10-28 | 33.94 | 35.1 | 33.4 | 34.55 | +1.59% | 1,211,446 | 4,172,068,986 |
| 2024-10-25 | 34.6 | 34.8 | 33.26 | 34.01 | -1.79% | 1,348,929 | 4,567,502,542 |
| 2024-10-24 | 34.71 | 35.59 | 34.17 | 34.63 | -0.57% | 1,131,051 | 3,914,213,580 |
| 2024-10-23 | 35.65 | 37.16 | 34.7 | 34.83 | -1.89% | 2,103,456 | 7,513,032,906 |
| 2024-10-22 | 32.8 | 36.1 | 32.7 | 35.5 | +6.26% | 1,824,138 | 6,420,784,135 |
| 2024-10-21 | 34.11 | 34.98 | 33.22 | 33.41 | -0.27% | 2,158,423 | 7,365,094,483 |
| 2024-10-18 | 32 | 33.5 | 30.18 | 33.5 | +10.02% | 2,174,997 | 7,079,356,744 |
| 2024-10-17 | 29.6 | 31.15 | 29.28 | 30.45 | +4.89% | 1,858,737 | 5,636,575,098 |
| 2024-10-16 | 27.9 | 29.56 | 27.82 | 29.03 | +2.91% | 1,494,530 | 4,315,749,592 |
| 2024-10-15 | 29.23 | 29.78 | 28.09 | 28.21 | -3.65% | 1,260,635 | 3,635,007,432 |
| 2024-10-14 | 27.44 | 29.5 | 26.86 | 29.28 | +6.82% | 1,512,585 | 4,259,931,300 |
| 2024-10-11 | 28.5 | 29.28 | 26.75 | 27.41 | -5.16% | 1,405,458 | 3,905,641,789 |
| 2024-10-10 | 29.09 | 30.77 | 27.8 | 28.9 | -0.62% | 1,721,873 | 4,996,842,799 |
| 2024-10-09 | 27.05 | 30.35 | 26.68 | 29.08 | +5.4% | 2,418,199 | 7,029,741,649 |
| 2024-10-08 | 27.59 | 27.59 | 25.16 | 27.59 | +10.01% | 2,700,350 | 7,374,078,531 |
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：