股票概览
37.3
-3.69%
-1.43
38.74
开盘价
39.2
最高价
37.29
最低价
22,894
成交量
数据更新至: 2024-12-31
技术指标
37.96
MA5 (5日均线)
35.45
MA10 (10日均线)
33.86
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 | 38.74 | 39.2 | 37.29 | 37.3 | -3.69% | 22,894 | 86,769,345 |
| 2024-12-30 | 38.6 | 39.48 | 37.88 | 38.73 | +0.13% | 28,380 | 109,852,293 |
| 2024-12-27 | 38.21 | 38.98 | 37.48 | 38.68 | +0.08% | 34,015 | 130,645,225 |
| 2024-12-26 | 37 | 38.68 | 35.42 | 38.65 | +6.06% | 57,742 | 215,928,308 |
| 2024-12-25 | 32.9 | 36.44 | 32.81 | 36.44 | +9.99% | 48,518 | 172,743,430 |
| 2024-12-24 | 32.36 | 33.2 | 32.35 | 33.13 | +2.89% | 13,591 | 44,735,237 |
| 2024-12-23 | 33.93 | 34.13 | 32.1 | 32.2 | -5.01% | 19,063 | 62,392,441 |
| 2024-12-20 | 32.73 | 34.18 | 32.63 | 33.9 | +3.48% | 17,060 | 57,422,996 |
| 2024-12-19 | 32.35 | 32.98 | 32.05 | 32.76 | +0.24% | 12,869 | 41,897,641 |
| 2024-12-18 | 32.1 | 32.75 | 31.6 | 32.68 | +1.49% | 12,236 | 39,617,140 |
| 2024-12-17 | 32.94 | 33.49 | 32.02 | 32.2 | -1.98% | 22,390 | 73,015,881 |
| 2024-12-16 | 34.32 | 35.15 | 32.6 | 32.85 | -3.75% | 31,250 | 105,467,823 |
| 2024-12-13 | 33.61 | 35.2 | 33.48 | 34.13 | +1.16% | 30,412 | 103,756,238 |
| 2024-12-12 | 33.63 | 34.32 | 33.4 | 33.74 | -0.35% | 26,451 | 89,525,468 |
| 2024-12-11 | 32.5 | 33.9 | 32.09 | 33.86 | +3.2% | 26,444 | 87,175,707 |
| 2024-12-10 | 32.81 | 33.33 | 32.17 | 32.81 | +0.74% | 29,520 | 97,003,422 |
| 2024-12-09 | 31.59 | 33.84 | 31.22 | 32.57 | +5.58% | 43,553 | 142,301,271 |
| 2024-12-06 | 30.08 | 31.45 | 30.08 | 30.85 | +2.66% | 29,045 | 89,454,300 |
| 2024-12-05 | 29.41 | 30.52 | 29.41 | 30.05 | +1.52% | 18,010 | 54,168,031 |
| 2024-12-04 | 29.64 | 30.46 | 29.4 | 29.6 | -0.8% | 15,711 | 46,689,226 |
| 2024-12-03 | 29.34 | 30.77 | 29.34 | 29.84 | +1.08% | 21,370 | 63,893,697 |
| 2024-12-02 | 28.68 | 29.85 | 28.45 | 29.52 | +2.57% | 20,513 | 60,337,654 |
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：