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 |
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：