股票概览
38.78
+10.01%
+3.53
37.2
开盘价
38.78
最高价
37.2
最低价
524,930
成交量
数据更新至: 2024-12-31
技术指标
36.00
MA5 (5日均线)
35.85
MA10 (10日均线)
36.03
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 | 37.2 | 38.78 | 37.2 | 38.78 | +10.01% | 524,930 | 2,022,884,763 |
| 2024-12-30 | 35.76 | 35.8 | 34.7 | 35.25 | -1.4% | 274,025 | 964,901,804 |
| 2024-12-27 | 35.3 | 36.59 | 34.93 | 35.75 | +1.3% | 477,004 | 1,713,746,696 |
| 2024-12-26 | 34.71 | 35.83 | 34.52 | 35.29 | +1% | 292,381 | 1,032,209,155 |
| 2024-12-25 | 35.5 | 35.87 | 34.8 | 34.94 | -1.83% | 215,996 | 760,796,194 |
| 2024-12-24 | 35.28 | 35.65 | 34.81 | 35.59 | +0.91% | 237,543 | 837,761,223 |
| 2024-12-23 | 36.26 | 36.37 | 35.15 | 35.27 | -2.7% | 287,689 | 1,026,572,915 |
| 2024-12-20 | 36 | 37.18 | 35.63 | 36.25 | +0.72% | 458,365 | 1,668,996,957 |
| 2024-12-19 | 35 | 36.3 | 34.78 | 35.99 | +1.72% | 323,999 | 1,154,847,667 |
| 2024-12-18 | 35.38 | 35.86 | 34.85 | 35.38 | +0.83% | 241,631 | 855,429,119 |
| 2024-12-17 | 35 | 35.95 | 34.67 | 35.09 | +0.26% | 282,045 | 995,947,211 |
| 2024-12-16 | 36 | 36.12 | 34.88 | 35 | -2.78% | 304,952 | 1,077,969,120 |
| 2024-12-13 | 36.25 | 36.67 | 35.8 | 36 | -1.64% | 303,078 | 1,096,192,829 |
| 2024-12-12 | 36.05 | 36.82 | 35.58 | 36.6 | +1.55% | 373,607 | 1,350,865,991 |
| 2024-12-11 | 36 | 36.22 | 35.34 | 36.04 | -1.8% | 464,929 | 1,664,041,091 |
| 2024-12-10 | 37.62 | 37.89 | 36.57 | 36.7 | +0.33% | 416,131 | 1,547,974,757 |
| 2024-12-09 | 36.99 | 37.18 | 36.4 | 36.58 | -1.11% | 310,127 | 1,140,334,639 |
| 2024-12-06 | 36.68 | 37.15 | 36.2 | 36.99 | +0.85% | 382,291 | 1,406,528,027 |
| 2024-12-05 | 36.18 | 36.96 | 36 | 36.68 | +0.69% | 357,573 | 1,307,707,196 |
| 2024-12-04 | 37.6 | 37.97 | 36.28 | 36.43 | -1.33% | 651,512 | 2,419,422,097 |
| 2024-12-03 | 37.7 | 38.62 | 36.26 | 36.92 | -1.55% | 817,071 | 3,008,829,757 |
| 2024-12-02 | 40.57 | 42.2 | 36.72 | 37.5 | -7.84% | 1,057,862 | 4,085,540,862 |
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：