股票概览
37.39
-3.68%
-1.43
38.75
开盘价
39
最高价
37.37
最低价
19,500
成交量
数据更新至: 2024-12-31
技术指标
39.61
MA5 (5日均线)
40.63
MA10 (10日均线)
42.11
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 | 38.75 | 39 | 37.37 | 37.39 | -3.68% | 19,500 | 74,034,774 |
| 2024-12-30 | 40.59 | 40.76 | 38.76 | 38.82 | -4.76% | 20,391 | 80,581,068 |
| 2024-12-27 | 40.71 | 41.76 | 40.57 | 40.76 | -0.78% | 19,332 | 79,471,127 |
| 2024-12-26 | 39.92 | 41.49 | 39.51 | 41.08 | +2.65% | 18,528 | 75,673,837 |
| 2024-12-25 | 41.1 | 41.76 | 39.13 | 40.02 | -2.68% | 22,067 | 89,067,560 |
| 2024-12-24 | 41.35 | 41.56 | 39.73 | 41.12 | +2.29% | 18,969 | 77,256,744 |
| 2024-12-23 | 42.99 | 42.99 | 40.2 | 40.2 | -6.34% | 24,710 | 102,409,804 |
| 2024-12-20 | 42.01 | 43.7 | 41.89 | 42.92 | +1.68% | 29,653 | 127,309,845 |
| 2024-12-19 | 41.05 | 42.68 | 40.88 | 42.21 | +1.1% | 26,853 | 112,641,332 |
| 2024-12-18 | 41.12 | 42.28 | 39.88 | 41.75 | +1.71% | 27,819 | 114,776,851 |
| 2024-12-17 | 43.66 | 44.6 | 40.7 | 41.05 | -7.15% | 37,169 | 157,013,414 |
| 2024-12-16 | 46 | 46.19 | 43.52 | 44.21 | -4.84% | 44,130 | 197,228,738 |
| 2024-12-13 | 45 | 49.82 | 44.81 | 46.46 | +1.64% | 69,698 | 325,148,292 |
| 2024-12-12 | 45.45 | 46.18 | 44.76 | 45.71 | +0.46% | 40,540 | 184,161,960 |
| 2024-12-11 | 46.26 | 46.96 | 44.92 | 45.5 | -1.64% | 72,043 | 329,048,276 |
| 2024-12-10 | 43 | 46.26 | 42.06 | 46.26 | +10.01% | 62,118 | 281,712,282 |
| 2024-12-09 | 41 | 42.24 | 40.71 | 42.05 | +1.77% | 25,622 | 106,409,299 |
| 2024-12-06 | 41.5 | 41.69 | 40.69 | 41.32 | -0.6% | 19,380 | 79,873,808 |
| 2024-12-05 | 40.96 | 42 | 40.83 | 41.57 | -0.55% | 22,202 | 92,058,510 |
| 2024-12-04 | 43.5 | 45.05 | 41.6 | 41.8 | -0.99% | 39,961 | 172,229,455 |
| 2024-12-03 | 42.63 | 42.68 | 41.07 | 42.22 | -0.94% | 33,982 | 142,138,765 |
| 2024-12-02 | 43.21 | 43.29 | 42 | 42.62 | -1.34% | 40,513 | 171,562,726 |
| 2024-11-29 | 42.5 | 44 | 41.28 | 43.2 | +3.18% | 56,148 | 241,038,009 |
| 2024-11-28 | 41.4 | 43.53 | 40.53 | 41.87 | +1.01% | 55,323 | 232,896,894 |
| 2024-11-27 | 39.98 | 41.5 | 38.3 | 41.45 | +4.02% | 41,694 | 168,872,919 |
| 2024-11-26 | 38.88 | 40.8 | 38.41 | 39.85 | +2.18% | 30,505 | 121,461,178 |
| 2024-11-25 | 38.02 | 39.89 | 37.91 | 39 | +2.55% | 17,086 | 65,938,361 |
| 2024-11-22 | 39.85 | 41 | 37.81 | 38.03 | -4.45% | 25,106 | 99,766,247 |
| 2024-11-21 | 39.74 | 40.65 | 39.3 | 39.8 | -0.85% | 19,179 | 76,686,330 |
| 2024-11-20 | 39.5 | 40.28 | 38.85 | 40.14 | +1.41% | 24,494 | 97,073,993 |
| 2024-11-19 | 37.29 | 39.59 | 36.86 | 39.58 | +8.26% | 30,973 | 118,582,605 |
| 2024-11-18 | 38 | 38.91 | 36.3 | 36.56 | -3.97% | 20,840 | 77,195,053 |
| 2024-11-15 | 39.6 | 40.35 | 37.61 | 38.07 | -4.3% | 18,276 | 71,304,555 |
| 2024-11-14 | 41.44 | 41.45 | 39.7 | 39.78 | -3.98% | 18,801 | 76,128,865 |
| 2024-11-13 | 41 | 41.67 | 40.18 | 41.43 | +0.56% | 23,283 | 95,438,144 |
| 2024-11-12 | 41.9 | 42.4 | 40.7 | 41.2 | -1.03% | 38,560 | 160,369,481 |
| 2024-11-11 | 40.29 | 41.89 | 40 | 41.63 | +3.33% | 39,952 | 165,619,327 |
| 2024-11-08 | 40.34 | 41.56 | 40.1 | 40.29 | +0.42% | 43,846 | 178,713,933 |
| 2024-11-07 | 38.18 | 40.9 | 38.08 | 40.12 | +4.37% | 41,291 | 163,633,204 |
| 2024-11-06 | 38.56 | 39.2 | 38.21 | 38.44 | -0.31% | 22,882 | 88,478,236 |
| 2024-11-05 | 37.45 | 38.76 | 37.27 | 38.56 | +2.83% | 24,712 | 94,397,757 |
| 2024-11-04 | 36.86 | 37.67 | 36.69 | 37.5 | +2.38% | 15,896 | 59,204,599 |
| 2024-11-01 | 38.44 | 38.83 | 36.58 | 36.63 | -5.1% | 23,917 | 89,350,273 |
| 2024-10-31 | 38.34 | 38.96 | 37.58 | 38.6 | +0.68% | 24,963 | 95,670,467 |
| 2024-10-30 | 38.53 | 39.09 | 37.85 | 38.34 | -1.26% | 16,830 | 64,702,752 |
| 2024-10-29 | 39.8 | 40.4 | 38.82 | 38.83 | -2.73% | 25,956 | 102,640,207 |
| 2024-10-28 | 40.01 | 40.01 | 39.1 | 39.92 | -1.19% | 24,912 | 98,587,247 |
| 2024-10-25 | 39.93 | 40.58 | 39.16 | 40.4 | -0.52% | 43,272 | 172,041,353 |
| 2024-10-24 | 38.13 | 40.63 | 37.81 | 40.61 | +6.5% | 46,561 | 183,521,676 |
| 2024-10-23 | 38.7 | 39.01 | 38.01 | 38.13 | -1.8% | 21,626 | 83,364,661 |
| 2024-10-22 | 39.36 | 39.78 | 38.41 | 38.83 | -1.8% | 29,485 | 115,208,118 |
| 2024-10-21 | 38.8 | 40.7 | 38.8 | 39.54 | +2.67% | 46,321 | 184,182,119 |
| 2024-10-18 | 36.5 | 39.42 | 36.26 | 38.51 | +5.59% | 39,077 | 148,510,058 |
| 2024-10-17 | 37.4 | 37.5 | 36.33 | 36.47 | -0.9% | 17,626 | 65,169,698 |
| 2024-10-16 | 36.02 | 38.08 | 35.86 | 36.8 | -0.41% | 21,130 | 77,965,921 |
| 2024-10-15 | 37.04 | 38.72 | 36.65 | 36.95 | -0.99% | 26,704 | 100,678,433 |
| 2024-10-14 | 36 | 37.46 | 35.42 | 37.32 | +4.27% | 24,205 | 88,607,197 |
| 2024-10-11 | 37.87 | 38.1 | 35.11 | 35.79 | -6.21% | 29,872 | 108,872,287 |
| 2024-10-10 | 40.88 | 41.27 | 37.53 | 38.16 | -5.59% | 40,362 | 157,396,932 |
| 2024-10-09 | 42 | 43.95 | 39.53 | 40.42 | -4.29% | 65,879 | 277,608,548 |
| 2024-10-08 | 42.23 | 42.23 | 40.23 | 42.23 | +10% | 66,928 | 280,291,647 |
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：