股票概览
36.23
-6.21%
-2.4
38.55
开盘价
38.7
最高价
36.06
最低价
54,090
成交量
数据更新至: 2024-12-31
技术指标
38.41
MA5 (5日均线)
39.15
MA10 (10日均线)
40.28
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 | 38.55 | 38.7 | 36.06 | 36.23 | -6.21% | 54,090 | 200,176,349 |
| 2024-12-30 | 39.45 | 39.65 | 38.56 | 38.63 | -2.47% | 29,981 | 116,876,695 |
| 2024-12-27 | 39.6 | 40.49 | 39.39 | 39.61 | +1.36% | 32,902 | 131,536,376 |
| 2024-12-26 | 38.6 | 39.39 | 38.51 | 39.08 | +1.48% | 21,689 | 84,946,174 |
| 2024-12-25 | 39.58 | 39.82 | 38.29 | 38.51 | -3.14% | 27,887 | 108,174,040 |
| 2024-12-24 | 39.44 | 39.92 | 39.12 | 39.76 | +1.02% | 19,717 | 77,988,996 |
| 2024-12-23 | 40.3 | 41.08 | 39.28 | 39.36 | -2.31% | 29,956 | 119,808,195 |
| 2024-12-20 | 40.19 | 40.8 | 39.8 | 40.29 | +0.27% | 26,036 | 105,192,173 |
| 2024-12-19 | 39.55 | 40.2 | 39.28 | 40.18 | +0.75% | 22,164 | 87,946,043 |
| 2024-12-18 | 39.93 | 40.54 | 39.62 | 39.88 | -0.08% | 20,774 | 83,145,120 |
| 2024-12-17 | 40.16 | 40.8 | 39.8 | 39.91 | -1.16% | 25,481 | 102,560,136 |
| 2024-12-16 | 40.98 | 41.2 | 40.2 | 40.38 | -1.78% | 30,561 | 123,958,166 |
| 2024-12-13 | 42.88 | 43.14 | 41.11 | 41.11 | -4.88% | 47,626 | 199,653,548 |
| 2024-12-12 | 42.64 | 43.8 | 42.41 | 43.22 | +1.36% | 49,576 | 213,517,246 |
| 2024-12-11 | 41.72 | 42.72 | 41.42 | 42.64 | +1.84% | 39,437 | 166,166,345 |
| 2024-12-10 | 42.06 | 42.57 | 41.41 | 41.87 | +2.07% | 48,828 | 205,094,677 |
| 2024-12-09 | 41.75 | 41.75 | 40.68 | 41.02 | -1.56% | 25,604 | 105,168,915 |
| 2024-12-06 | 41.15 | 41.95 | 40.54 | 41.67 | +0.97% | 30,951 | 128,036,122 |
| 2024-12-05 | 40.94 | 41.58 | 40.73 | 41.27 | +0.56% | 24,606 | 101,242,220 |
| 2024-12-04 | 41.7 | 42.08 | 40.85 | 41.04 | -2.03% | 28,607 | 118,535,940 |
| 2024-12-03 | 42.62 | 42.63 | 41.5 | 41.89 | -1.67% | 35,626 | 149,571,766 |
| 2024-12-02 | 42.19 | 42.77 | 42 | 42.6 | +0.31% | 33,892 | 143,804,954 |
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：