股票概览
38
-1.2%
-0.46
38.5
开盘价
38.77
最高价
37.03
最低价
44,118
成交量
数据更新至: 2024-12-31
技术指标
38.90
MA5 (5日均线)
38.84
MA10 (10日均线)
37.74
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 | 38.5 | 38.77 | 37.03 | 38 | -1.2% | 44,118 | 167,545,480 |
| 2024-12-30 | 39.38 | 39.4 | 38.07 | 38.46 | -2.39% | 47,682 | 183,387,433 |
| 2024-12-27 | 39.6 | 40.22 | 39.01 | 39.4 | +0.46% | 87,165 | 345,939,480 |
| 2024-12-26 | 39.5 | 39.59 | 37.8 | 39.22 | -0.56% | 74,306 | 287,887,872 |
| 2024-12-25 | 39.1 | 39.88 | 38.7 | 39.44 | -0.7% | 53,583 | 210,340,271 |
| 2024-12-24 | 37.82 | 40.28 | 37.82 | 39.72 | +5.16% | 94,332 | 371,683,921 |
| 2024-12-23 | 39.8 | 40.37 | 37.71 | 37.77 | -3.65% | 79,225 | 308,492,052 |
| 2024-12-20 | 39 | 39.81 | 38.31 | 39.2 | +0.51% | 79,634 | 310,792,872 |
| 2024-12-19 | 38.2 | 39.05 | 37.83 | 39 | +2.04% | 99,661 | 384,852,064 |
| 2024-12-18 | 35.24 | 38.6 | 35.09 | 38.22 | +7.91% | 140,934 | 529,223,084 |
| 2024-12-17 | 37.01 | 37.37 | 35.16 | 35.42 | -4.32% | 66,740 | 240,983,986 |
| 2024-12-16 | 36.58 | 37.54 | 36.02 | 37.02 | +1.2% | 77,800 | 287,749,078 |
| 2024-12-13 | 35.89 | 37.15 | 35.62 | 36.58 | +0.36% | 74,315 | 271,472,473 |
| 2024-12-12 | 36.68 | 36.98 | 35.46 | 36.45 | -0.6% | 70,075 | 252,964,043 |
| 2024-12-11 | 35.97 | 37.5 | 35.25 | 36.67 | +1.95% | 84,129 | 305,206,118 |
| 2024-12-10 | 37.02 | 37.18 | 34.48 | 35.97 | -0.64% | 126,314 | 452,407,731 |
| 2024-12-09 | 36.89 | 37.37 | 35.08 | 36.2 | -1.36% | 86,884 | 314,038,904 |
| 2024-12-06 | 37.61 | 37.61 | 36.33 | 36.7 | -2.65% | 59,755 | 220,582,309 |
| 2024-12-05 | 37.62 | 38.2 | 37.15 | 37.7 | +0.16% | 57,953 | 218,468,410 |
| 2024-12-04 | 37.25 | 37.83 | 36.57 | 37.64 | +0.7% | 63,931 | 237,935,715 |
| 2024-12-03 | 37.9 | 38.2 | 37.1 | 37.38 | -1.63% | 77,018 | 290,451,735 |
| 2024-12-02 | 38.9 | 38.9 | 36.49 | 38 | -0.99% | 78,938 | 297,275,046 |
| 2024-11-29 | 38.2 | 38.98 | 37.85 | 38.38 | +1.24% | 67,958 | 260,538,231 |
| 2024-11-28 | 37.66 | 38.5 | 37.45 | 37.91 | +0.61% | 65,060 | 247,171,089 |
| 2024-11-27 | 35.72 | 37.87 | 35.45 | 37.68 | +5.49% | 101,967 | 374,015,401 |
| 2024-11-26 | 34.52 | 36.25 | 34.2 | 35.72 | +4.75% | 85,837 | 302,293,301 |
| 2024-11-25 | 34.03 | 34.9 | 33.37 | 34.1 | +0.32% | 47,085 | 160,045,081 |
| 2024-11-22 | 34.5 | 35.3 | 33.75 | 33.99 | -1.34% | 49,883 | 172,611,473 |
| 2024-11-21 | 35.24 | 35.52 | 33.71 | 34.45 | -2.32% | 55,838 | 192,976,002 |
| 2024-11-20 | 34.6 | 35.68 | 34.18 | 35.27 | +2.35% | 49,602 | 174,581,071 |
| 2024-11-19 | 33.3 | 34.57 | 33.3 | 34.46 | +2.56% | 51,139 | 174,296,584 |
| 2024-11-18 | 35.8 | 36.1 | 32.93 | 33.6 | -6.3% | 74,610 | 254,500,148 |
| 2024-11-15 | 35.87 | 36.91 | 35.32 | 35.86 | -0.03% | 62,454 | 226,244,597 |
| 2024-11-14 | 36.94 | 37.15 | 35.6 | 35.87 | -3.58% | 43,328 | 157,239,044 |
| 2024-11-13 | 37.03 | 37.49 | 35.81 | 37.2 | +0.54% | 64,409 | 236,379,692 |
| 2024-11-12 | 39 | 39.99 | 36.68 | 37 | -4.84% | 139,857 | 531,695,295 |
| 2024-11-11 | 36.68 | 39.85 | 36.58 | 38.88 | +7.31% | 141,948 | 542,530,691 |
| 2024-11-08 | 35.99 | 37.28 | 35.61 | 36.23 | +2.66% | 88,183 | 321,113,718 |
| 2024-11-07 | 34.61 | 35.39 | 34.1 | 35.29 | +1.99% | 59,603 | 207,251,100 |
| 2024-11-06 | 33.7 | 35.3 | 33.7 | 34.6 | +2.49% | 79,989 | 277,302,450 |
| 2024-11-05 | 33.68 | 34.05 | 33.13 | 33.76 | +0.84% | 49,040 | 165,188,594 |
| 2024-11-04 | 32.75 | 33.52 | 32.57 | 33.48 | +2.32% | 47,938 | 158,505,847 |
| 2024-11-01 | 33.97 | 34.49 | 32.47 | 32.72 | -4.16% | 83,765 | 277,920,028 |
| 2024-10-31 | 34.42 | 34.96 | 33.9 | 34.14 | -0.9% | 61,071 | 210,071,910 |
| 2024-10-30 | 33.91 | 34.72 | 33.71 | 34.45 | +0.17% | 63,229 | 215,912,960 |
| 2024-10-29 | 34.6 | 35.89 | 34.39 | 34.39 | -1.94% | 84,190 | 294,213,717 |
| 2024-10-28 | 35.09 | 35.5 | 33.66 | 35.07 | -0.43% | 102,496 | 355,989,402 |
| 2024-10-25 | 35.11 | 35.5 | 34.56 | 35.22 | +1.97% | 106,359 | 372,256,437 |
| 2024-10-24 | 33.93 | 35.48 | 33.62 | 34.54 | +1.89% | 116,048 | 404,157,870 |
| 2024-10-23 | 33.3 | 35.2 | 32.62 | 33.9 | +2.73% | 153,467 | 523,606,075 |
| 2024-10-22 | 33.79 | 34.87 | 32.41 | 33 | 0% | 174,062 | 583,907,415 |
| 2024-10-21 | 31.3 | 33.79 | 31.03 | 33 | +6.28% | 164,392 | 535,757,597 |
| 2024-10-18 | 29.9 | 31.27 | 29.5 | 31.05 | +2.41% | 106,226 | 325,105,627 |
| 2024-10-17 | 30.29 | 31.22 | 29.88 | 30.32 | +0.03% | 86,330 | 262,986,231 |
| 2024-10-16 | 29.7 | 30.49 | 28.69 | 30.31 | +1.2% | 73,337 | 217,489,824 |
| 2024-10-15 | 30.6 | 30.84 | 29.95 | 29.95 | -1.8% | 89,732 | 272,933,093 |
| 2024-10-14 | 29 | 30.66 | 28.7 | 30.5 | +4.63% | 88,784 | 265,541,103 |
| 2024-10-11 | 29.65 | 29.9 | 28.33 | 29.15 | -1.62% | 65,232 | 190,035,913 |
| 2024-10-10 | 27.55 | 30.2 | 27.55 | 29.63 | +6.66% | 122,124 | 357,128,574 |
| 2024-10-09 | 29.62 | 29.62 | 27.45 | 27.78 | -8.92% | 108,307 | 307,987,544 |
| 2024-10-08 | 32.3 | 32.3 | 28.51 | 30.5 | +3.74% | 172,194 | 522,979,644 |
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：