股票概览
35.61
-2.12%
-0.77
36.68
开盘价
36.68
最高价
35.32
最低价
10,654
成交量
数据更新至: 2024-12-31
技术指标
36.47
MA5 (5日均线)
36.79
MA10 (10日均线)
37.64
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 | 36.68 | 36.68 | 35.32 | 35.61 | -2.12% | 10,654 | 38,148,344 |
| 2024-12-30 | 36.9 | 37 | 36.08 | 36.38 | -1.6% | 7,044 | 25,743,213 |
| 2024-12-27 | 36.88 | 37.69 | 36.66 | 36.97 | +0.3% | 9,096 | 33,847,465 |
| 2024-12-26 | 36.22 | 37.25 | 36.22 | 36.86 | +0.9% | 9,521 | 35,092,958 |
| 2024-12-25 | 36.89 | 37.04 | 36.13 | 36.53 | -1.38% | 7,955 | 29,015,189 |
| 2024-12-24 | 36.7 | 37.2 | 36.3 | 37.04 | +0.95% | 6,709 | 24,738,569 |
| 2024-12-23 | 37.7 | 37.96 | 36.51 | 36.69 | -2.94% | 10,172 | 37,613,774 |
| 2024-12-20 | 37.31 | 38.15 | 36.92 | 37.8 | +1.31% | 11,417 | 43,125,826 |
| 2024-12-19 | 36.71 | 37.74 | 36.3 | 37.31 | +1.63% | 13,015 | 48,496,748 |
| 2024-12-18 | 36.66 | 37.15 | 36.1 | 36.71 | +0.14% | 10,477 | 38,297,722 |
| 2024-12-17 | 37.78 | 37.98 | 36.59 | 36.66 | -2.96% | 11,353 | 42,189,074 |
| 2024-12-16 | 38.66 | 38.66 | 37.36 | 37.78 | -2.33% | 10,612 | 40,291,110 |
| 2024-12-13 | 39.1 | 39.25 | 38.4 | 38.68 | -1.48% | 12,888 | 49,997,467 |
| 2024-12-12 | 39.36 | 39.8 | 38.68 | 39.26 | +0.31% | 11,211 | 43,879,354 |
| 2024-12-11 | 38.8 | 39.4 | 38.61 | 39.14 | +0.9% | 13,093 | 51,175,360 |
| 2024-12-10 | 39.57 | 39.98 | 38.7 | 38.79 | +0.78% | 16,142 | 63,127,162 |
| 2024-12-09 | 39.28 | 39.38 | 38.1 | 38.49 | -1.33% | 11,259 | 43,545,594 |
| 2024-12-06 | 38.75 | 39.09 | 38.32 | 39.01 | +0.67% | 12,597 | 48,763,835 |
| 2024-12-05 | 37.71 | 38.82 | 37.71 | 38.75 | +0.99% | 12,134 | 46,681,456 |
| 2024-12-04 | 38.8 | 39 | 37.88 | 38.37 | -1.08% | 16,126 | 61,825,164 |
| 2024-12-03 | 39.56 | 39.56 | 38.45 | 38.79 | -1.8% | 20,384 | 79,199,918 |
| 2024-12-02 | 39.53 | 40.16 | 39.2 | 39.5 | -1% | 23,412 | 92,506,225 |
| 2024-11-29 | 39.5 | 40.17 | 38.82 | 39.9 | +0.96% | 21,727 | 85,958,152 |
| 2024-11-28 | 40.57 | 40.58 | 39.5 | 39.52 | -1.89% | 19,798 | 79,112,113 |
| 2024-11-27 | 39.8 | 40.99 | 38.61 | 40.28 | +1.33% | 24,514 | 97,119,757 |
| 2024-11-26 | 39.7 | 40.27 | 39.28 | 39.75 | -0.82% | 14,829 | 58,978,526 |
| 2024-11-25 | 39.35 | 40.3 | 38.02 | 40.08 | +1.7% | 33,397 | 130,108,683 |
| 2024-11-22 | 41.5 | 41.8 | 39.41 | 39.41 | -5.76% | 35,950 | 146,063,170 |
| 2024-11-21 | 42.12 | 42.85 | 41.47 | 41.82 | -2.86% | 31,264 | 131,762,016 |
| 2024-11-20 | 43 | 43.98 | 41 | 43.05 | -3.04% | 66,975 | 285,847,050 |
| 2024-11-19 | 42.29 | 44.55 | 42.03 | 44.4 | +9.63% | 61,745 | 270,484,587 |
| 2024-11-18 | 40.85 | 42.28 | 39.57 | 40.5 | -0.37% | 33,184 | 135,246,708 |
| 2024-11-15 | 44.8 | 45.34 | 40.5 | 40.65 | -9.55% | 52,258 | 222,224,781 |
| 2024-11-14 | 47.57 | 47.71 | 44.8 | 44.94 | -4.79% | 26,277 | 120,897,207 |
| 2024-11-13 | 46.88 | 47.82 | 44 | 47.2 | +0.43% | 41,622 | 192,516,214 |
| 2024-11-12 | 48.5 | 51.24 | 46.7 | 47 | -5.05% | 54,076 | 262,450,668 |
| 2024-11-11 | 46.48 | 50 | 46 | 49.5 | +6.54% | 77,537 | 372,416,491 |
| 2024-11-08 | 42.25 | 46.46 | 42.25 | 46.46 | +9.99% | 51,438 | 235,442,948 |
| 2024-11-07 | 40.42 | 42.71 | 40.03 | 42.24 | +3.23% | 45,471 | 188,581,186 |
| 2024-11-06 | 40.53 | 42.61 | 40.26 | 40.92 | +2.22% | 52,664 | 218,831,506 |
| 2024-11-05 | 40.03 | 40.44 | 39.3 | 40.03 | -0.2% | 47,855 | 190,601,508 |
| 2024-11-04 | 39.35 | 40.61 | 39.31 | 40.11 | +1.39% | 26,322 | 105,462,649 |
| 2024-11-01 | 40.08 | 41.5 | 39.11 | 39.56 | -1.3% | 44,845 | 180,453,552 |
| 2024-10-31 | 39.53 | 40.99 | 38.9 | 40.08 | +0.38% | 37,396 | 148,973,797 |
| 2024-10-30 | 40.69 | 41.39 | 39.3 | 39.93 | -1.89% | 34,546 | 138,897,453 |
| 2024-10-29 | 41.18 | 41.53 | 40.14 | 40.7 | -1.24% | 35,898 | 146,613,998 |
| 2024-10-28 | 42.01 | 42.34 | 40.75 | 41.21 | -2.81% | 41,072 | 169,278,052 |
| 2024-10-25 | 42.52 | 43.66 | 40.55 | 42.4 | -0.24% | 63,362 | 265,515,575 |
| 2024-10-24 | 43.62 | 43.71 | 41.21 | 42.5 | -2.79% | 39,966 | 168,932,506 |
| 2024-10-23 | 44.1 | 44.65 | 42.86 | 43.72 | +0.05% | 48,964 | 214,027,555 |
| 2024-10-22 | 41.34 | 44.8 | 41 | 43.7 | +5.3% | 67,074 | 289,777,363 |
| 2024-10-21 | 40.9 | 42.66 | 40.9 | 41.5 | +1.19% | 69,610 | 291,531,094 |
| 2024-10-18 | 39.66 | 42 | 39.11 | 41.01 | +3.2% | 89,204 | 363,732,445 |
| 2024-10-17 | 37.46 | 41.31 | 37.46 | 39.74 | +5.83% | 102,630 | 414,658,354 |
| 2024-10-16 | 36.2 | 38.53 | 35.73 | 37.55 | +0.94% | 55,969 | 209,865,838 |
| 2024-10-15 | 37 | 39.3 | 36.53 | 37.2 | +1.83% | 88,989 | 338,408,253 |
| 2024-10-14 | 33.36 | 36.53 | 33.36 | 36.53 | +10% | 73,383 | 260,584,354 |
| 2024-10-11 | 37.05 | 38.6 | 32.95 | 33.21 | -6.29% | 89,387 | 320,761,252 |
| 2024-10-10 | 32.4 | 35.44 | 32.34 | 35.44 | +9.99% | 63,281 | 218,424,155 |
| 2024-10-09 | 33.9 | 34.3 | 31.7 | 32.22 | -6.61% | 42,454 | 140,874,633 |
| 2024-10-08 | 34.42 | 34.5 | 30.78 | 34.5 | +10.01% | 64,931 | 214,133,962 |
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：