股票概览
36.28
+0.36%
+0.13
36.07
开盘价
37.48
最高价
35.85
最低价
112,397
成交量
数据更新至: 2024-12-31
技术指标
37.32
MA5 (5日均线)
39.94
MA10 (10日均线)
42.37
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 | 36.07 | 37.48 | 35.85 | 36.28 | +0.36% | 112,397 | 414,098,391 |
| 2024-12-30 | 39.5 | 39.5 | 36.05 | 36.15 | -8.27% | 123,659 | 454,226,093 |
| 2024-12-27 | 37.85 | 40.66 | 37.35 | 39.41 | +4.07% | 149,828 | 589,054,938 |
| 2024-12-26 | 36.9 | 39.2 | 36.9 | 37.87 | +2.66% | 109,636 | 417,584,708 |
| 2024-12-25 | 38.86 | 38.98 | 36.15 | 36.89 | -5.05% | 99,862 | 371,666,358 |
| 2024-12-24 | 39.75 | 40.1 | 37.7 | 38.85 | -2.17% | 130,852 | 503,693,715 |
| 2024-12-23 | 43.5 | 44.06 | 39.63 | 39.71 | -7.46% | 153,580 | 633,327,512 |
| 2024-12-20 | 45 | 45.51 | 42.23 | 42.91 | -6.31% | 163,095 | 713,315,239 |
| 2024-12-19 | 44.17 | 47.5 | 42.01 | 45.8 | +0.66% | 208,404 | 929,178,531 |
| 2024-12-18 | 45.5 | 49 | 45.5 | 45.5 | -10.01% | 162,577 | 750,895,564 |
| 2024-12-17 | 57.17 | 57.17 | 50.56 | 50.56 | -10% | 72,878 | 379,477,871 |
| 2024-12-16 | 52.24 | 56.18 | 52 | 56.18 | +10.01% | 175,001 | 965,275,069 |
| 2024-12-13 | 46.43 | 51.07 | 45.88 | 51.07 | +9.99% | 167,940 | 824,173,489 |
| 2024-12-12 | 42.54 | 46.43 | 42.03 | 46.43 | +10% | 203,652 | 917,257,369 |
| 2024-12-11 | 41.22 | 42.52 | 40.02 | 42.21 | +1.59% | 105,275 | 436,463,257 |
| 2024-12-10 | 43.49 | 43.95 | 41 | 41.55 | -1.84% | 143,810 | 606,980,654 |
| 2024-12-09 | 40.6 | 44.99 | 40.6 | 42.33 | +0.57% | 169,087 | 725,337,798 |
| 2024-12-06 | 42 | 43.5 | 37.98 | 42.09 | +6.4% | 230,345 | 939,006,448 |
| 2024-12-05 | 35.96 | 39.56 | 35.92 | 39.56 | +10.01% | 172,917 | 660,954,819 |
| 2024-12-04 | 34.28 | 37 | 34.28 | 35.96 | +3.16% | 133,017 | 475,230,806 |
| 2024-12-03 | 34.98 | 36.56 | 34.6 | 34.86 | -0.46% | 132,075 | 468,521,039 |
| 2024-12-02 | 32.96 | 35.8 | 32.96 | 35.02 | +6.25% | 153,163 | 532,123,922 |
| 2024-11-29 | 33.55 | 34 | 32.5 | 32.96 | -3.57% | 132,653 | 438,665,261 |
| 2024-11-28 | 34.99 | 36.44 | 33.99 | 34.18 | -2.31% | 172,301 | 602,890,201 |
| 2024-11-27 | 33.45 | 37.16 | 32.8 | 34.99 | +3.58% | 237,335 | 845,818,761 |
| 2024-11-26 | 30.1 | 33.78 | 29.97 | 33.78 | +10% | 182,863 | 572,889,436 |
| 2024-11-25 | 27.39 | 30.71 | 27.35 | 30.71 | +9.99% | 169,716 | 512,819,276 |
| 2024-11-22 | 27.81 | 28.68 | 27.6 | 27.92 | -0.82% | 73,188 | 206,153,342 |
| 2024-11-21 | 28.53 | 29.47 | 27.74 | 28.15 | -4.71% | 113,631 | 321,902,587 |
| 2024-11-20 | 29.31 | 30.5 | 29.04 | 29.54 | -1.53% | 94,210 | 279,814,134 |
| 2024-11-19 | 28.48 | 31.67 | 27.7 | 30 | +3.99% | 140,701 | 406,141,183 |
| 2024-11-18 | 27.1 | 29.5 | 27.1 | 28.85 | +5.6% | 139,375 | 397,273,175 |
| 2024-11-15 | 26.89 | 28.26 | 26.8 | 27.32 | +1.45% | 100,597 | 277,173,597 |
| 2024-11-14 | 27 | 28.65 | 26.58 | 26.93 | -3.51% | 87,635 | 240,850,488 |
| 2024-11-13 | 30 | 30.42 | 27.46 | 27.91 | -5.87% | 141,239 | 402,326,043 |
| 2024-11-12 | 27.2 | 29.95 | 27.2 | 29.65 | +7.04% | 172,651 | 496,617,562 |
| 2024-11-11 | 27.51 | 29.62 | 26.73 | 27.7 | -2.6% | 161,997 | 459,587,365 |
| 2024-11-08 | 29.7 | 30.23 | 26.66 | 28.44 | +3.49% | 230,023 | 659,407,795 |
| 2024-11-07 | 24.99 | 27.48 | 24.8 | 27.48 | +10.01% | 127,492 | 338,170,620 |
| 2024-11-06 | 22.75 | 24.98 | 22.17 | 24.98 | +10% | 170,046 | 409,892,897 |
| 2024-11-05 | 21.65 | 23.27 | 21.44 | 22.71 | +1.75% | 121,546 | 267,535,815 |
| 2024-11-04 | 21.2 | 22.45 | 20.61 | 22.32 | +7.31% | 133,096 | 288,214,201 |
| 2024-11-01 | 20.12 | 21.88 | 19.89 | 20.8 | +3.38% | 121,330 | 255,275,748 |
| 2024-10-31 | 19.94 | 20.26 | 19.6 | 20.12 | -0.15% | 60,579 | 120,922,963 |
| 2024-10-30 | 19.6 | 20.5 | 19.6 | 20.15 | +4.03% | 88,250 | 177,968,287 |
| 2024-10-29 | 19.53 | 20.18 | 19.28 | 19.37 | -2.27% | 71,739 | 141,272,526 |
| 2024-10-28 | 20.66 | 21 | 19.68 | 19.82 | -2.65% | 116,950 | 234,691,820 |
| 2024-10-25 | 19.85 | 20.5 | 19.54 | 20.36 | +4.57% | 102,466 | 205,145,734 |
| 2024-10-24 | 18.88 | 20.36 | 18.71 | 19.47 | +2.47% | 86,114 | 168,320,056 |
| 2024-10-23 | 18.81 | 19.4 | 18.79 | 19 | +1.39% | 64,127 | 122,289,093 |
| 2024-10-22 | 18.62 | 19.04 | 18.31 | 18.74 | +0.05% | 64,598 | 121,043,173 |
| 2024-10-21 | 17.91 | 19 | 17.78 | 18.73 | +4.23% | 82,387 | 153,405,896 |
| 2024-10-18 | 17.7 | 18.12 | 17.5 | 17.97 | +1.93% | 58,858 | 105,442,170 |
| 2024-10-17 | 17.4 | 18.15 | 17.32 | 17.63 | +2.2% | 53,265 | 94,712,316 |
| 2024-10-16 | 17.1 | 17.37 | 16.96 | 17.25 | +0.82% | 27,896 | 47,994,440 |
| 2024-10-15 | 17.43 | 17.64 | 17.08 | 17.11 | -2.06% | 32,944 | 57,173,126 |
| 2024-10-14 | 17.17 | 17.47 | 16.94 | 17.47 | +2.28% | 33,859 | 58,382,897 |
| 2024-10-11 | 17.89 | 17.89 | 17 | 17.08 | -4.47% | 40,927 | 71,113,906 |
| 2024-10-10 | 17.17 | 18.19 | 17.14 | 17.88 | +1.76% | 57,823 | 102,327,243 |
| 2024-10-09 | 18.92 | 18.92 | 17.57 | 17.57 | -9.99% | 63,984 | 114,473,344 |
| 2024-10-08 | 21.6 | 21.7 | 18.75 | 19.52 | -2.06% | 132,044 | 267,088,232 |
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：