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 |
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：