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 |
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：