股票概览
36.3
-1.76%
-0.65
36.95
开盘价
36.98
最高价
36.16
最低价
59,842
成交量
数据更新至: 2024-12-31
技术指标
37.25
MA5 (5日均线)
37.89
MA10 (10日均线)
39.32
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 | 36.95 | 36.98 | 36.16 | 36.3 | -1.76% | 59,842 | 218,418,207 |
| 2024-12-30 | 37.2 | 37.88 | 36.88 | 36.95 | -0.67% | 56,830 | 211,242,446 |
| 2024-12-27 | 37.82 | 37.95 | 37.06 | 37.2 | -1.59% | 72,140 | 270,254,787 |
| 2024-12-26 | 38.05 | 39.1 | 37.75 | 37.8 | -0.53% | 63,587 | 242,407,667 |
| 2024-12-25 | 38.87 | 38.95 | 37.92 | 38 | -2.24% | 46,483 | 177,318,403 |
| 2024-12-24 | 38.51 | 38.99 | 38.12 | 38.87 | +1.36% | 59,608 | 229,784,126 |
| 2024-12-23 | 38.08 | 38.86 | 37.96 | 38.35 | +0.92% | 58,352 | 224,452,535 |
| 2024-12-20 | 38.21 | 38.35 | 37.55 | 38 | -0.78% | 70,361 | 266,832,283 |
| 2024-12-19 | 38.76 | 39.13 | 38.05 | 38.3 | -2.05% | 61,471 | 236,115,347 |
| 2024-12-18 | 39.39 | 39.8 | 39.04 | 39.1 | -1.31% | 38,846 | 153,005,491 |
| 2024-12-17 | 39.67 | 40.17 | 39.43 | 39.62 | -0.13% | 44,636 | 177,076,485 |
| 2024-12-16 | 40.53 | 40.77 | 39.32 | 39.67 | -2.36% | 60,955 | 242,731,193 |
| 2024-12-13 | 41.71 | 41.89 | 40.44 | 40.63 | -3.33% | 84,422 | 346,318,240 |
| 2024-12-12 | 42.38 | 43.49 | 41.9 | 42.03 | -1.2% | 60,131 | 254,899,358 |
| 2024-12-11 | 41.25 | 42.99 | 41.07 | 42.54 | +3.58% | 72,336 | 306,787,781 |
| 2024-12-10 | 43 | 43.14 | 40.95 | 41.07 | +0.24% | 53,626 | 224,394,337 |
| 2024-12-09 | 40.73 | 42.1 | 40.58 | 40.97 | +0.49% | 45,714 | 189,113,702 |
| 2024-12-06 | 40.3 | 41.46 | 39.88 | 40.77 | +1.54% | 58,050 | 237,831,619 |
| 2024-12-05 | 39.8 | 40.24 | 39.46 | 40.15 | +0.22% | 32,778 | 130,699,594 |
| 2024-12-04 | 39.63 | 40.3 | 39.47 | 40.06 | +1.68% | 68,856 | 274,992,192 |
| 2024-12-03 | 39.51 | 39.67 | 38.63 | 39.4 | +0.03% | 44,383 | 173,370,025 |
| 2024-12-02 | 39.48 | 39.87 | 39 | 39.39 | +0.79% | 50,065 | 197,952,244 |
| 2024-11-29 | 38.75 | 40.24 | 38.48 | 39.08 | +0.98% | 68,865 | 271,073,017 |
| 2024-11-28 | 39.29 | 39.34 | 38.54 | 38.7 | -1.78% | 33,826 | 131,285,852 |
| 2024-11-27 | 38.99 | 39.48 | 38.03 | 39.4 | +1.16% | 50,179 | 194,839,529 |
| 2024-11-26 | 39.75 | 39.88 | 38.9 | 38.95 | -2.84% | 42,734 | 168,028,724 |
| 2024-11-25 | 39.9 | 40.79 | 39.31 | 40.09 | +0.48% | 49,280 | 196,773,675 |
| 2024-11-22 | 42.12 | 42.18 | 39.9 | 39.9 | -4.93% | 53,264 | 216,707,657 |
| 2024-11-21 | 41.91 | 42.76 | 41.5 | 41.97 | +0.1% | 63,460 | 267,495,250 |
| 2024-11-20 | 41.2 | 42.05 | 40.31 | 41.93 | +1.95% | 81,967 | 340,033,983 |
| 2024-11-19 | 39.17 | 41.32 | 39.01 | 41.13 | +6.06% | 115,533 | 468,606,545 |
| 2024-11-18 | 40 | 40.58 | 38.5 | 38.78 | -3.53% | 76,779 | 302,377,433 |
| 2024-11-15 | 40.07 | 40.91 | 39.95 | 40.2 | +0.32% | 66,769 | 270,211,305 |
| 2024-11-14 | 40.88 | 41.36 | 40.01 | 40.07 | -2.93% | 57,889 | 235,361,374 |
| 2024-11-13 | 40.73 | 41.77 | 40.65 | 41.28 | +0.44% | 57,723 | 237,544,764 |
| 2024-11-12 | 41 | 42.88 | 40.78 | 41.1 | -0.87% | 109,268 | 454,768,640 |
| 2024-11-11 | 42.22 | 42.27 | 40.76 | 41.46 | -2.99% | 99,364 | 410,621,978 |
| 2024-11-08 | 42.69 | 43.82 | 42.2 | 42.74 | +1.26% | 121,695 | 523,642,108 |
| 2024-11-07 | 42.51 | 42.52 | 40.61 | 42.21 | -1.93% | 125,398 | 524,130,892 |
| 2024-11-06 | 43.4 | 43.95 | 42.52 | 43.04 | -0.19% | 90,455 | 391,455,539 |
| 2024-11-05 | 41.66 | 43.3 | 41.66 | 43.12 | +2.72% | 85,941 | 366,250,255 |
| 2024-11-04 | 41.76 | 42.1 | 41.3 | 41.98 | +0.72% | 69,918 | 291,391,723 |
| 2024-11-01 | 39.8 | 42.9 | 39.61 | 41.68 | +4.04% | 152,136 | 634,893,392 |
| 2024-10-31 | 40.8 | 40.8 | 39.43 | 40.06 | -1.93% | 92,794 | 370,462,037 |
| 2024-10-30 | 41.99 | 42.44 | 40.62 | 40.85 | -1.59% | 87,303 | 359,840,880 |
| 2024-10-29 | 41.95 | 43.28 | 41.25 | 41.51 | +1.52% | 143,158 | 603,725,062 |
| 2024-10-28 | 40.68 | 41.43 | 40.53 | 40.89 | +0.57% | 64,058 | 261,962,704 |
| 2024-10-25 | 41.87 | 42 | 40.15 | 40.66 | -3.08% | 117,874 | 479,755,394 |
| 2024-10-24 | 43.8 | 43.81 | 41.8 | 41.95 | -4.66% | 105,340 | 446,191,436 |
| 2024-10-23 | 44.5 | 44.81 | 43.67 | 44 | -0.48% | 57,527 | 254,229,640 |
| 2024-10-22 | 43.9 | 44.8 | 43.33 | 44.21 | +0.07% | 53,936 | 238,408,079 |
| 2024-10-21 | 42.69 | 45.08 | 42.69 | 44.18 | +3.49% | 112,430 | 497,825,373 |
| 2024-10-18 | 41.8 | 43.42 | 41.8 | 42.69 | +1.35% | 82,079 | 348,328,200 |
| 2024-10-17 | 42.45 | 42.85 | 42.08 | 42.12 | -0.73% | 56,370 | 238,921,941 |
| 2024-10-16 | 41.5 | 43.07 | 41.5 | 42.43 | -0.02% | 76,054 | 323,046,776 |
| 2024-10-15 | 44.91 | 44.93 | 42.33 | 42.44 | -6.11% | 131,806 | 574,638,589 |
| 2024-10-14 | 43.7 | 46.17 | 43.01 | 45.2 | +3.67% | 190,582 | 863,018,319 |
| 2024-10-11 | 42.85 | 44.33 | 42.51 | 43.6 | +0.07% | 102,581 | 448,253,418 |
| 2024-10-10 | 40.8 | 46.27 | 40.7 | 43.57 | +2.23% | 286,967 | 1,240,084,614 |
| 2024-10-09 | 45.49 | 45.49 | 42.62 | 42.62 | -10.01% | 239,394 | 1,035,127,148 |
| 2024-10-08 | 53.61 | 53.61 | 45.2 | 47.36 | -5.39% | 412,820 | 1,988,877,638 |
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：