股票概览
37.5
-5.04%
-1.99
39.49
开盘价
39.6
最高价
37.5
最低价
61,608
成交量
数据更新至: 2024-12-31
技术指标
39.11
MA5 (5日均线)
39.59
MA10 (10日均线)
40.94
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 | 39.49 | 39.6 | 37.5 | 37.5 | -5.04% | 61,608 | 235,497,266 |
| 2024-12-30 | 39.74 | 40.07 | 38.81 | 39.49 | -0.73% | 41,798 | 165,219,290 |
| 2024-12-27 | 39.63 | 41 | 39.23 | 39.78 | +0.53% | 53,232 | 213,347,812 |
| 2024-12-26 | 39.01 | 40.35 | 39.01 | 39.57 | +0.94% | 34,066 | 135,190,282 |
| 2024-12-25 | 39.92 | 39.92 | 38.89 | 39.2 | -1.8% | 37,290 | 146,331,923 |
| 2024-12-24 | 39.03 | 40 | 38.58 | 39.92 | +3.1% | 47,931 | 189,454,899 |
| 2024-12-23 | 40.7 | 40.95 | 38.72 | 38.72 | -5.47% | 55,591 | 220,590,971 |
| 2024-12-20 | 40.1 | 41.24 | 39.66 | 40.96 | +0.99% | 56,057 | 227,305,434 |
| 2024-12-19 | 39.99 | 41.43 | 39.5 | 40.56 | +0.9% | 54,919 | 222,874,277 |
| 2024-12-18 | 40.28 | 41.06 | 39.9 | 40.2 | -0.25% | 49,891 | 201,998,846 |
| 2024-12-17 | 40.85 | 41.48 | 39.91 | 40.3 | -2.49% | 60,273 | 244,363,208 |
| 2024-12-16 | 42.67 | 43 | 40.8 | 41.33 | -3.77% | 76,413 | 316,436,546 |
| 2024-12-13 | 43.62 | 44.59 | 42.7 | 42.95 | -3.2% | 94,723 | 410,673,749 |
| 2024-12-12 | 42.6 | 44.87 | 42.41 | 44.37 | +4.15% | 112,533 | 496,165,535 |
| 2024-12-11 | 41.93 | 43.65 | 41.75 | 42.6 | +1.09% | 86,028 | 367,246,915 |
| 2024-12-10 | 43.9 | 43.93 | 42 | 42.14 | +1.81% | 109,509 | 468,328,402 |
| 2024-12-09 | 43.2 | 44.67 | 41.2 | 41.39 | -4.15% | 105,925 | 448,171,301 |
| 2024-12-06 | 43.27 | 44.39 | 41.85 | 43.18 | -1.66% | 143,457 | 616,448,083 |
| 2024-12-05 | 40.97 | 44.88 | 40.88 | 43.91 | +7.62% | 238,081 | 1,048,401,573 |
| 2024-12-04 | 40.95 | 42.19 | 40.4 | 40.8 | -0.75% | 78,339 | 324,453,447 |
| 2024-12-03 | 40.53 | 41.79 | 40.06 | 41.11 | +0.93% | 92,741 | 379,661,607 |
| 2024-12-02 | 40.1 | 41.15 | 38.91 | 40.73 | +1.85% | 85,656 | 346,790,753 |
| 2024-11-29 | 38.24 | 41.18 | 38.24 | 39.99 | +3.92% | 136,042 | 543,071,130 |
| 2024-11-28 | 39.91 | 40.38 | 38.39 | 38.48 | -1.74% | 90,287 | 355,317,838 |
| 2024-11-27 | 37.28 | 39.35 | 36.03 | 39.16 | +4.9% | 98,406 | 373,529,480 |
| 2024-11-26 | 36 | 37.67 | 35.9 | 37.33 | +3.49% | 82,685 | 305,943,818 |
| 2024-11-25 | 36.29 | 36.29 | 35.05 | 36.07 | -0.17% | 53,634 | 191,054,000 |
| 2024-11-22 | 38.48 | 38.85 | 36.08 | 36.13 | -6.5% | 85,897 | 320,443,404 |
| 2024-11-21 | 38.52 | 39.35 | 38.3 | 38.64 | -0.28% | 50,032 | 193,780,375 |
| 2024-11-20 | 38.6 | 39.11 | 38.01 | 38.75 | +0.39% | 52,418 | 202,050,234 |
| 2024-11-19 | 37.56 | 38.77 | 37.37 | 38.6 | +2.74% | 57,167 | 217,665,702 |
| 2024-11-18 | 39.29 | 39.61 | 37.14 | 37.57 | -4.16% | 85,702 | 324,857,420 |
| 2024-11-15 | 41.5 | 42.27 | 39.2 | 39.2 | -6% | 86,746 | 353,129,143 |
| 2024-11-14 | 42.09 | 42.99 | 41.6 | 41.7 | -1.49% | 70,425 | 297,831,226 |
| 2024-11-13 | 43.3 | 44 | 41.3 | 42.33 | -4.88% | 121,564 | 514,288,523 |
| 2024-11-12 | 45.2 | 47.12 | 43.7 | 44.5 | -0.85% | 128,191 | 582,083,034 |
| 2024-11-11 | 42.19 | 44.9 | 41.85 | 44.88 | +4.15% | 113,005 | 491,378,031 |
| 2024-11-08 | 44.99 | 45.04 | 42.98 | 43.09 | -2.49% | 142,613 | 624,076,766 |
| 2024-11-07 | 41.97 | 44.57 | 40.78 | 44.19 | +4.74% | 162,085 | 685,466,616 |
| 2024-11-06 | 45.15 | 47.58 | 41.86 | 42.19 | -6.45% | 191,293 | 854,949,647 |
| 2024-11-05 | 42 | 47.08 | 41.03 | 45.1 | +5.05% | 188,276 | 837,123,951 |
| 2024-11-04 | 39.24 | 42.95 | 39.15 | 42.93 | +7.95% | 161,158 | 664,741,701 |
| 2024-11-01 | 38.62 | 41.26 | 38 | 39.77 | +1.25% | 149,739 | 593,834,522 |
| 2024-10-31 | 38.28 | 40.28 | 37.81 | 39.28 | +2.61% | 135,417 | 533,315,309 |
| 2024-10-30 | 37.81 | 39.18 | 37.45 | 38.28 | +0.58% | 95,870 | 367,802,791 |
| 2024-10-29 | 38.67 | 39.76 | 38.01 | 38.06 | -0.99% | 102,080 | 395,466,104 |
| 2024-10-28 | 38.37 | 38.88 | 37.83 | 38.44 | +0.18% | 75,979 | 291,445,778 |
| 2024-10-25 | 37.4 | 39.13 | 37.2 | 38.37 | +3.15% | 98,699 | 377,142,115 |
| 2024-10-24 | 36.83 | 37.96 | 36.69 | 37.2 | -0.51% | 59,819 | 222,751,617 |
| 2024-10-23 | 38.05 | 38.98 | 37.23 | 37.39 | -2.09% | 106,469 | 405,285,052 |
| 2024-10-22 | 38.81 | 38.88 | 37.73 | 38.19 | -1.77% | 100,650 | 383,754,776 |
| 2024-10-21 | 39.99 | 40.14 | 38.66 | 38.88 | -2.85% | 163,209 | 639,967,640 |
| 2024-10-18 | 37.1 | 41.04 | 36.41 | 40.02 | +7.26% | 210,155 | 820,961,846 |
| 2024-10-17 | 37.96 | 38.97 | 36.91 | 37.31 | +0.24% | 124,893 | 476,725,375 |
| 2024-10-16 | 36.09 | 38 | 35.95 | 37.22 | +0.43% | 100,785 | 374,254,510 |
| 2024-10-15 | 36.11 | 39.5 | 35.35 | 37.06 | -0.27% | 188,895 | 711,820,957 |
| 2024-10-14 | 35.41 | 37.82 | 33.5 | 37.16 | +2.79% | 174,257 | 616,385,700 |
| 2024-10-11 | 36.15 | 37.68 | 36.15 | 36.15 | -10.01% | 164,359 | 598,131,574 |
| 2024-10-10 | 42.5 | 43.37 | 40.17 | 40.17 | -9.99% | 170,126 | 690,229,746 |
| 2024-10-09 | 41.47 | 45.62 | 40.38 | 44.63 | +7.62% | 350,102 | 1,543,337,418 |
| 2024-10-08 | 41.47 | 41.47 | 41.47 | 41.47 | +10% | 27,283 | 113,142,103 |
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：