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 |
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：