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 |
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：