股票概览
36.5
-3.11%
-1.17
37.77
开盘价
37.97
最高价
36.15
最低价
39,030
成交量
数据更新至: 2024-12-31
技术指标
37.82
MA5 (5日均线)
36.57
MA10 (10日均线)
36.23
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 | 37.77 | 37.97 | 36.15 | 36.5 | -3.11% | 39,030 | 143,337,314 |
| 2024-12-30 | 38.8 | 40.24 | 37.58 | 37.67 | -4.54% | 63,568 | 244,072,672 |
| 2024-12-27 | 38.38 | 40.97 | 37.15 | 39.46 | +4.5% | 97,756 | 382,304,140 |
| 2024-12-26 | 35.71 | 38.36 | 35.71 | 37.76 | +0.13% | 70,241 | 263,440,814 |
| 2024-12-25 | 40.8 | 40.8 | 37.7 | 37.71 | +0.08% | 104,434 | 408,211,712 |
| 2024-12-24 | 34.58 | 37.68 | 34.58 | 37.68 | +10.01% | 40,979 | 152,297,333 |
| 2024-12-23 | 34.8 | 35.42 | 34.12 | 34.25 | -2.78% | 14,508 | 50,420,308 |
| 2024-12-20 | 34.85 | 35.6 | 34.8 | 35.23 | +0.43% | 15,796 | 55,674,608 |
| 2024-12-19 | 33.96 | 35.21 | 33.9 | 35.08 | +2.07% | 14,683 | 51,107,830 |
| 2024-12-18 | 34.45 | 34.91 | 34.16 | 34.37 | +0.73% | 13,989 | 48,380,451 |
| 2024-12-17 | 35.53 | 35.78 | 34 | 34.12 | -3.97% | 20,648 | 71,762,203 |
| 2024-12-16 | 35.9 | 36.19 | 35.18 | 35.53 | -1.31% | 17,134 | 61,038,790 |
| 2024-12-13 | 36.72 | 37.18 | 35.98 | 36 | -3.38% | 25,693 | 93,651,188 |
| 2024-12-12 | 36.88 | 37.89 | 36.68 | 37.26 | +0.35% | 31,343 | 116,779,208 |
| 2024-12-11 | 36.64 | 37.53 | 36.2 | 37.13 | +1.34% | 33,659 | 123,564,921 |
| 2024-12-10 | 38.13 | 38.13 | 36.41 | 36.64 | -1.29% | 44,463 | 164,685,593 |
| 2024-12-09 | 34.51 | 37.99 | 34.51 | 37.12 | +6.3% | 60,064 | 219,873,772 |
| 2024-12-06 | 35 | 35.14 | 34.27 | 34.92 | -0.63% | 22,403 | 77,815,340 |
| 2024-12-05 | 34.71 | 35.46 | 34.51 | 35.14 | +0.34% | 21,707 | 76,036,149 |
| 2024-12-04 | 35.48 | 36.42 | 34.7 | 35.02 | -1.71% | 27,925 | 99,064,288 |
| 2024-12-03 | 35.44 | 35.85 | 35.08 | 35.63 | -0.86% | 22,239 | 78,923,784 |
| 2024-12-02 | 35.48 | 36.27 | 35.21 | 35.94 | +1.67% | 25,626 | 91,948,094 |
| 2024-11-29 | 34.58 | 35.76 | 34.36 | 35.35 | +2.26% | 26,849 | 94,689,637 |
| 2024-11-28 | 35.1 | 35.6 | 34.47 | 34.57 | -2.51% | 24,963 | 87,057,567 |
| 2024-11-27 | 34.87 | 35.47 | 33.84 | 35.46 | +0.8% | 29,783 | 103,099,153 |
| 2024-11-26 | 36.3 | 36.55 | 35.11 | 35.18 | -3.98% | 26,321 | 94,076,303 |
| 2024-11-25 | 36 | 37.3 | 35 | 36.64 | -0.05% | 31,175 | 112,717,703 |
| 2024-11-22 | 39.44 | 41.14 | 36.63 | 36.66 | -6.36% | 64,419 | 250,329,822 |
| 2024-11-21 | 37.41 | 39.38 | 36.4 | 39.15 | +3.82% | 59,998 | 229,331,472 |
| 2024-11-20 | 36.9 | 38.2 | 36.66 | 37.71 | +1.92% | 45,876 | 172,852,753 |
| 2024-11-19 | 36.58 | 37.09 | 35.39 | 37 | -0.16% | 37,130 | 134,971,878 |
| 2024-11-18 | 34.8 | 37.89 | 34.21 | 37.06 | +5.58% | 53,483 | 194,055,388 |
| 2024-11-15 | 35.9 | 36.45 | 34.91 | 35.1 | -2.12% | 26,907 | 96,145,760 |
| 2024-11-14 | 37.51 | 37.55 | 35.75 | 35.86 | -4.98% | 37,100 | 135,469,235 |
| 2024-11-13 | 37.51 | 37.88 | 36.72 | 37.74 | -0.37% | 32,336 | 120,388,930 |
| 2024-11-12 | 39.97 | 40 | 37.29 | 37.88 | -5.23% | 66,125 | 254,218,587 |
| 2024-11-11 | 37.59 | 40.44 | 36.8 | 39.97 | +4.96% | 92,046 | 354,532,517 |
| 2024-11-08 | 36.4 | 39 | 36.36 | 38.08 | +4.85% | 106,236 | 404,127,926 |
| 2024-11-07 | 36.3 | 37.28 | 35.01 | 36.32 | -4.62% | 118,119 | 423,456,218 |
| 2024-11-06 | 37.2 | 40.84 | 37.19 | 38.08 | +2.56% | 161,720 | 638,554,347 |
| 2024-11-05 | 36.15 | 37.13 | 34.44 | 37.13 | +10.01% | 113,981 | 405,741,644 |
| 2024-11-04 | 31.5 | 33.75 | 31.5 | 33.75 | +10.01% | 40,318 | 133,443,387 |
| 2024-11-01 | 31.66 | 31.66 | 30.36 | 30.68 | -3.67% | 33,411 | 103,369,297 |
| 2024-10-31 | 31.82 | 32.06 | 31.3 | 31.85 | -0.03% | 33,370 | 106,174,426 |
| 2024-10-30 | 31.98 | 32.45 | 31.4 | 31.86 | -1.12% | 33,785 | 107,492,732 |
| 2024-10-29 | 33.4 | 33.4 | 32.18 | 32.22 | -3.5% | 49,736 | 162,137,975 |
| 2024-10-28 | 31.89 | 33.99 | 31.86 | 33.39 | +5.7% | 75,325 | 251,230,920 |
| 2024-10-25 | 31.21 | 31.87 | 31.1 | 31.59 | +1.19% | 36,300 | 114,609,504 |
| 2024-10-24 | 30.95 | 31.5 | 30.8 | 31.22 | +0.1% | 30,110 | 93,834,529 |
| 2024-10-23 | 31.6 | 31.88 | 31.13 | 31.19 | -1.45% | 45,732 | 144,018,237 |
| 2024-10-22 | 31.15 | 32.18 | 30.85 | 31.65 | +2.49% | 66,181 | 208,057,301 |
| 2024-10-21 | 29.66 | 31.39 | 29.5 | 30.88 | +5.39% | 75,554 | 232,748,554 |
| 2024-10-18 | 28.11 | 29.65 | 28.01 | 29.3 | +3.9% | 35,649 | 103,175,769 |
| 2024-10-17 | 28.65 | 28.94 | 28.16 | 28.2 | -1.33% | 24,264 | 69,210,895 |
| 2024-10-16 | 28.41 | 28.95 | 28.27 | 28.58 | -0.59% | 22,473 | 64,139,362 |
| 2024-10-15 | 28.97 | 29.55 | 28.65 | 28.75 | -1.03% | 29,328 | 85,442,381 |
| 2024-10-14 | 28.54 | 29.06 | 27.88 | 29.05 | +2.8% | 29,825 | 85,305,772 |
| 2024-10-11 | 29.75 | 29.77 | 27.94 | 28.26 | -5.01% | 38,140 | 109,388,029 |
| 2024-10-10 | 30.29 | 30.88 | 29.66 | 29.75 | -1.49% | 45,406 | 137,193,230 |
| 2024-10-09 | 32.32 | 32.37 | 30.18 | 30.2 | -9.93% | 70,873 | 222,244,802 |
| 2024-10-08 | 34.31 | 34.31 | 31.22 | 33.53 | +7.5% | 103,309 | 341,211,744 |
| 2024-09-30 | 29.5 | 31.19 | 28.82 | 31.19 | +10.02% | 97,529 | 294,696,270 |
| 2024-09-27 | 27.2 | 28.49 | 27.15 | 28.35 | +5.31% | 41,182 | 114,521,628 |
| 2024-09-26 | 26.34 | 26.94 | 26.22 | 26.92 | +1.78% | 33,874 | 90,121,824 |
| 2024-09-25 | 26.47 | 27.11 | 26.31 | 26.45 | +0.46% | 41,730 | 111,454,445 |
| 2024-09-24 | 25.55 | 26.5 | 25.14 | 26.33 | +3.21% | 33,956 | 88,025,864 |
| 2024-09-23 | 25.2 | 25.74 | 25.2 | 25.51 | +0.2% | 14,634 | 37,295,788 |
| 2024-09-20 | 25.82 | 25.97 | 25.3 | 25.46 | -1.13% | 19,607 | 50,137,907 |
| 2024-09-19 | 25.27 | 25.88 | 25.1 | 25.75 | +2.88% | 28,287 | 72,277,019 |
| 2024-09-18 | 25.56 | 25.7 | 24.6 | 25.03 | -2.11% | 23,688 | 59,359,112 |
| 2024-09-13 | 26.26 | 26.52 | 25.51 | 25.57 | -2.92% | 30,337 | 78,739,962 |
| 2024-09-12 | 27.11 | 27.43 | 26.3 | 26.34 | -2.8% | 30,580 | 82,293,349 |
| 2024-09-11 | 27.48 | 27.48 | 26.95 | 27.1 | -1.35% | 23,401 | 63,479,489 |
| 2024-09-10 | 27.74 | 27.9 | 27.17 | 27.47 | -0.97% | 25,197 | 69,038,398 |
| 2024-09-09 | 27.46 | 27.95 | 26.87 | 27.74 | -0.43% | 27,731 | 76,497,867 |
| 2024-09-06 | 28.64 | 29.15 | 27.86 | 27.86 | -3.53% | 46,234 | 131,554,986 |
| 2024-09-05 | 28.26 | 29.33 | 27.9 | 28.88 | +2.23% | 57,427 | 164,444,198 |
| 2024-09-04 | 28.45 | 28.96 | 27.87 | 28.25 | -1.4% | 42,848 | 121,522,274 |
| 2024-09-03 | 27.44 | 28.66 | 27.44 | 28.65 | +0.95% | 59,065 | 165,883,706 |
| 2024-09-02 | 29.86 | 30.33 | 28.38 | 28.38 | -2% | 84,997 | 251,467,028 |
| 2024-08-30 | 28.49 | 29.39 | 28.34 | 28.96 | +0.42% | 64,612 | 186,926,317 |
| 2024-08-29 | 28.59 | 28.93 | 28.3 | 28.84 | +0.28% | 53,035 | 151,749,236 |
| 2024-08-28 | 28.59 | 29.2 | 28.11 | 28.76 | +0.56% | 69,106 | 197,363,184 |
| 2024-08-27 | 27.4 | 28.81 | 26.87 | 28.6 | +3.85% | 77,519 | 218,414,375 |
| 2024-08-26 | 27.8 | 27.93 | 27.51 | 27.54 | -0.43% | 32,582 | 90,215,480 |
| 2024-08-23 | 27.52 | 27.93 | 27.41 | 27.66 | -0.04% | 35,779 | 99,005,857 |
| 2024-08-22 | 27.56 | 28.1 | 27.33 | 27.67 | -0.79% | 41,149 | 113,998,474 |
| 2024-08-21 | 27.98 | 28.16 | 27.49 | 27.89 | -0.61% | 36,589 | 101,756,460 |
| 2024-08-20 | 27.58 | 28.38 | 27.3 | 28.06 | +1.04% | 43,762 | 122,122,679 |
| 2024-08-19 | 28.29 | 28.55 | 27.75 | 27.77 | -1.7% | 32,460 | 91,131,433 |
| 2024-08-16 | 29.2 | 29.29 | 28.2 | 28.25 | -2.59% | 41,545 | 119,152,473 |
| 2024-08-15 | 28.75 | 29.49 | 28.35 | 29 | +0.52% | 45,417 | 131,751,784 |
| 2024-08-14 | 28.82 | 29.31 | 28.7 | 28.85 | -1.16% | 44,401 | 128,351,719 |
| 2024-08-13 | 28.15 | 29.49 | 28.15 | 29.19 | +3.55% | 66,721 | 192,079,448 |
| 2024-08-12 | 28.85 | 28.85 | 27.81 | 28.19 | -2.89% | 51,995 | 146,931,437 |
| 2024-08-09 | 29.68 | 30.42 | 28.93 | 29.03 | -5.22% | 82,073 | 243,082,995 |
| 2024-08-08 | 33.15 | 33.2 | 30.63 | 30.63 | -9.99% | 100,145 | 312,772,235 |
| 2024-08-07 | 35.34 | 35.72 | 34 | 34.03 | -3.3% | 87,659 | 305,808,948 |
| 2024-08-06 | 35.5 | 36.2 | 34.1 | 35.19 | -1.87% | 104,398 | 367,309,693 |
| 2024-08-05 | 35 | 37.31 | 34.49 | 35.86 | +0.87% | 126,109 | 449,995,202 |
| 2024-08-02 | 33.68 | 37.96 | 33.29 | 35.55 | +2.92% | 140,685 | 497,081,656 |
| 2024-08-01 | 34.32 | 35.99 | 34.32 | 34.54 | -1.29% | 108,214 | 377,759,990 |
| 2024-07-31 | 36.3 | 36.49 | 34.34 | 34.99 | -3.61% | 165,768 | 584,449,894 |
| 2024-07-30 | 32.35 | 36.3 | 32.35 | 36.3 | +10% | 158,362 | 558,144,534 |
| 2024-07-29 | 31.46 | 34.15 | 30.95 | 33 | +4.93% | 126,146 | 412,971,575 |
| 2024-07-26 | 30.69 | 31.75 | 30.56 | 31.45 | +2.44% | 82,004 | 256,534,322 |
| 2024-07-25 | 30.91 | 31.48 | 29.9 | 30.7 | -2.14% | 73,915 | 227,278,565 |
| 2024-07-24 | 30.11 | 31.55 | 29.77 | 31.37 | +2.35% | 80,882 | 249,778,971 |
| 2024-07-23 | 31.05 | 31.71 | 30.57 | 30.65 | -1.76% | 77,094 | 241,183,758 |
| 2024-07-22 | 31.19 | 31.48 | 30.88 | 31.2 | +0.03% | 50,147 | 156,399,484 |
| 2024-07-19 | 30.94 | 31.48 | 30.7 | 31.19 | -2.26% | 74,239 | 230,891,186 |
| 2024-07-18 | 31.69 | 32.4 | 31.23 | 31.91 | +1.37% | 97,101 | 308,675,947 |
| 2024-07-17 | 31.2 | 31.5 | 30.7 | 31.48 | -0.38% | 69,438 | 215,791,501 |
| 2024-07-16 | 31.75 | 32.13 | 31.25 | 31.6 | +0.32% | 72,054 | 228,481,693 |
| 2024-07-15 | 32.57 | 32.82 | 31.14 | 31.5 | -4.11% | 81,018 | 256,859,772 |
| 2024-07-12 | 32.8 | 33.85 | 32.73 | 32.85 | -2.58% | 103,695 | 344,078,085 |
| 2024-07-11 | 33.96 | 34.9 | 33.62 | 33.72 | +0.66% | 135,060 | 460,885,252 |
| 2024-07-10 | 35.29 | 35.46 | 33.36 | 33.5 | -9.21% | 148,010 | 508,815,836 |
| 2024-07-09 | 38.96 | 39.98 | 35.56 | 36.9 | -8.89% | 169,104 | 634,301,309 |
| 2024-07-08 | 41 | 45.5 | 39.81 | 40.5 | -7% | 161,630 | 687,216,570 |
| 2024-07-05 | 51.2 | 54.99 | 43.25 | 43.55 | -20.09% | 196,381 | 945,379,549 |
| 2024-07-04 | 38.94 | 60 | 37.82 | 54.5 | +32.31% | 231,021 | 1,090,434,255 |
| 2024-07-03 | 40.06 | 50 | 38 | 41.19 | +100.34% | 218,452 | 929,089,511 |
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：