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 |
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：