股票概览
36.99
-1.75%
-0.66
37.59
开盘价
37.99
最高价
36.93
最低价
29,569
成交量
数据更新至: 2024-12-31
技术指标
37.33
MA5 (5日均线)
37.15
MA10 (10日均线)
37.24
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 | 37.59 | 37.99 | 36.93 | 36.99 | -1.75% | 29,569 | 110,341,894 |
| 2024-12-30 | 37.01 | 38.89 | 37.01 | 37.65 | +1.13% | 51,562 | 197,135,066 |
| 2024-12-27 | 37.04 | 37.38 | 36.89 | 37.23 | +0.4% | 19,206 | 71,277,423 |
| 2024-12-26 | 37.55 | 37.99 | 37.05 | 37.08 | -1.62% | 29,604 | 110,907,212 |
| 2024-12-25 | 37.3 | 37.74 | 36.72 | 37.69 | +1.4% | 31,019 | 115,663,781 |
| 2024-12-24 | 36.3 | 37.4 | 36.16 | 37.17 | +2.4% | 26,450 | 97,479,711 |
| 2024-12-23 | 36.57 | 37.52 | 36.17 | 36.3 | -0.17% | 44,575 | 164,149,195 |
| 2024-12-20 | 37.67 | 37.7 | 36.16 | 36.36 | -3.66% | 47,011 | 172,351,754 |
| 2024-12-19 | 37.31 | 38.06 | 36.88 | 37.74 | +1.15% | 40,366 | 152,226,992 |
| 2024-12-18 | 36.85 | 37.84 | 36.65 | 37.31 | +1.25% | 49,828 | 186,551,364 |
| 2024-12-17 | 35.45 | 36.95 | 35.45 | 36.85 | +2.73% | 56,682 | 207,216,536 |
| 2024-12-16 | 35.66 | 36.26 | 35.08 | 35.87 | +0.59% | 61,248 | 218,162,411 |
| 2024-12-13 | 36.91 | 37.33 | 35.4 | 35.66 | -3.88% | 95,546 | 345,092,385 |
| 2024-12-12 | 37.2 | 37.38 | 36.66 | 37.1 | -0.4% | 43,432 | 160,537,805 |
| 2024-12-11 | 37.58 | 37.83 | 37.2 | 37.25 | -0.9% | 38,588 | 144,391,162 |
| 2024-12-10 | 38.01 | 38.19 | 37.36 | 37.59 | -0.08% | 41,852 | 157,785,476 |
| 2024-12-09 | 38.02 | 38.02 | 36.66 | 37.62 | -1.49% | 75,433 | 281,654,785 |
| 2024-12-06 | 38.87 | 39.12 | 38.1 | 38.19 | -1.72% | 42,580 | 163,727,215 |
| 2024-12-05 | 38.12 | 39.18 | 38.01 | 38.86 | +1.59% | 48,211 | 186,753,967 |
| 2024-12-04 | 37.79 | 38.48 | 37.41 | 38.25 | +1.19% | 45,959 | 174,995,356 |
| 2024-12-03 | 37.94 | 38.24 | 37.56 | 37.8 | -0.32% | 30,472 | 115,344,742 |
| 2024-12-02 | 37.58 | 38.78 | 37.41 | 37.92 | +1.26% | 61,837 | 235,470,744 |
| 2024-11-29 | 36.42 | 37.85 | 36.05 | 37.45 | +2.74% | 63,300 | 234,797,916 |
| 2024-11-28 | 37.12 | 37.14 | 36.41 | 36.45 | -1.41% | 23,834 | 87,339,301 |
| 2024-11-27 | 36.74 | 37.02 | 36.16 | 36.97 | +0.46% | 37,570 | 137,430,984 |
| 2024-11-26 | 36.53 | 36.96 | 36.16 | 36.8 | +0.74% | 47,552 | 173,834,788 |
| 2024-11-25 | 37.2 | 37.57 | 36.29 | 36.53 | -1.93% | 51,317 | 189,229,741 |
| 2024-11-22 | 38.11 | 38.35 | 36.96 | 37.25 | -2.59% | 60,802 | 227,700,386 |
| 2024-11-21 | 38.33 | 38.71 | 38.1 | 38.24 | -0.36% | 30,812 | 118,099,690 |
| 2024-11-20 | 39.22 | 39.22 | 38.13 | 38.38 | -1.79% | 49,550 | 190,177,604 |
| 2024-11-19 | 38.98 | 39.58 | 38.38 | 39.08 | +0.26% | 44,828 | 174,355,367 |
| 2024-11-18 | 38.35 | 39.98 | 37.9 | 38.98 | +1.7% | 75,059 | 293,327,082 |
| 2024-11-15 | 38.78 | 39.09 | 38 | 38.33 | -1.52% | 42,669 | 164,225,473 |
| 2024-11-14 | 39.45 | 40.37 | 38.82 | 38.92 | -1.34% | 61,714 | 244,301,385 |
| 2024-11-13 | 38.7 | 39.49 | 38.46 | 39.45 | +1.68% | 57,743 | 225,358,170 |
| 2024-11-12 | 38.95 | 39.49 | 38.58 | 38.8 | -0.28% | 49,057 | 191,342,838 |
| 2024-11-11 | 39 | 39.26 | 38.48 | 38.91 | -0.36% | 43,895 | 170,618,607 |
| 2024-11-08 | 39.32 | 39.91 | 38.82 | 39.05 | -0.64% | 54,008 | 212,203,851 |
| 2024-11-07 | 39.17 | 39.56 | 38.88 | 39.3 | +0.36% | 50,884 | 199,535,177 |
| 2024-11-06 | 39.54 | 40.38 | 39.01 | 39.16 | -0.94% | 56,357 | 222,510,409 |
| 2024-11-05 | 39.34 | 40.08 | 38.55 | 39.53 | +0.59% | 71,513 | 282,402,067 |
| 2024-11-04 | 38.32 | 39.36 | 38.2 | 39.3 | +2.45% | 66,134 | 257,916,811 |
| 2024-11-01 | 38.29 | 38.83 | 38.06 | 38.36 | -0.75% | 47,994 | 184,360,630 |
| 2024-10-31 | 39.05 | 39.06 | 38.11 | 38.65 | -1.05% | 52,075 | 200,112,792 |
| 2024-10-30 | 38.97 | 39.59 | 38.06 | 39.06 | +0.23% | 56,938 | 220,055,819 |
| 2024-10-29 | 39.55 | 40.03 | 38.9 | 38.97 | -1.47% | 59,091 | 232,848,362 |
| 2024-10-28 | 40.06 | 40.1 | 39.32 | 39.55 | -1.42% | 67,199 | 266,432,384 |
| 2024-10-25 | 40.92 | 40.93 | 39.5 | 40.12 | -1.96% | 82,592 | 329,206,461 |
| 2024-10-24 | 40.4 | 41.43 | 39.94 | 40.92 | +1.44% | 70,873 | 288,842,205 |
| 2024-10-23 | 42.26 | 42.55 | 40.03 | 40.34 | -7.16% | 129,388 | 524,674,218 |
| 2024-10-22 | 42.38 | 43.71 | 42.18 | 43.45 | +2.24% | 38,907 | 167,793,556 |
| 2024-10-21 | 44.4 | 45 | 42.21 | 42.5 | -4.28% | 73,323 | 314,763,546 |
| 2024-10-18 | 42.68 | 45.29 | 42.55 | 44.4 | +3.23% | 53,953 | 238,867,281 |
| 2024-10-17 | 43.06 | 43.7 | 42.21 | 43.01 | +0.02% | 34,390 | 147,494,225 |
| 2024-10-16 | 42.68 | 43.73 | 41.83 | 43 | +1.15% | 34,956 | 150,237,310 |
| 2024-10-15 | 45.55 | 45.55 | 42.51 | 42.51 | -6.67% | 81,839 | 355,650,384 |
| 2024-10-14 | 46.08 | 46.3 | 44.68 | 45.55 | -0.52% | 42,298 | 192,274,587 |
| 2024-10-11 | 47 | 48.15 | 45.45 | 45.79 | -3.96% | 37,880 | 176,000,573 |
| 2024-10-10 | 47.3 | 49.74 | 47.3 | 47.68 | 0% | 54,413 | 263,951,459 |
| 2024-10-09 | 47.67 | 49.91 | 45.4 | 47.68 | -1% | 68,650 | 330,151,123 |
| 2024-10-08 | 52.31 | 52.37 | 46.34 | 48.16 | +1.07% | 112,065 | 542,105,363 |
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：