股票概览
36.95
-0.54%
-0.2
37.15
开盘价
37.29
最高价
36.4
最低价
14,018
成交量
数据更新至: 2024-12-31
技术指标
37.16
MA5 (5日均线)
37.31
MA10 (10日均线)
37.95
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 | 37.15 | 37.29 | 36.4 | 36.95 | -0.54% | 14,018 | 51,657,510 |
| 2024-12-30 | 37.8 | 38.35 | 37.07 | 37.15 | -1.59% | 8,156 | 30,478,896 |
| 2024-12-27 | 37.3 | 37.9 | 36.97 | 37.75 | +1.21% | 11,651 | 43,792,483 |
| 2024-12-26 | 36.92 | 37.9 | 36.26 | 37.3 | +1.75% | 11,829 | 43,937,813 |
| 2024-12-25 | 37.18 | 37.51 | 36.5 | 36.66 | -1.4% | 13,775 | 50,831,641 |
| 2024-12-24 | 37.1 | 37.75 | 36.59 | 37.18 | +1.75% | 10,185 | 37,937,448 |
| 2024-12-23 | 37.8 | 37.9 | 36.39 | 36.54 | -3.72% | 16,590 | 61,322,410 |
| 2024-12-20 | 37.85 | 38.56 | 37.58 | 37.95 | +0.26% | 8,943 | 34,093,089 |
| 2024-12-19 | 37.8 | 38.17 | 37.14 | 37.85 | +0.13% | 7,560 | 28,527,012 |
| 2024-12-18 | 38.2 | 38.2 | 37.05 | 37.8 | -0.63% | 13,178 | 49,525,045 |
| 2024-12-17 | 39.11 | 40.28 | 37.8 | 38.04 | -4.42% | 23,291 | 89,890,243 |
| 2024-12-16 | 38.85 | 40 | 38.85 | 39.8 | +2.45% | 24,019 | 95,087,798 |
| 2024-12-13 | 38.98 | 39.6 | 38.09 | 38.85 | +0.15% | 16,580 | 64,819,686 |
| 2024-12-12 | 38.3 | 39.2 | 38 | 38.79 | +1.49% | 15,685 | 60,631,415 |
| 2024-12-11 | 38.66 | 38.87 | 37.44 | 38.22 | -1.67% | 22,998 | 87,234,240 |
| 2024-12-10 | 39.2 | 40.2 | 38.7 | 38.87 | +0.7% | 29,200 | 115,056,687 |
| 2024-12-09 | 37.7 | 39.96 | 37.7 | 38.6 | +1.9% | 29,386 | 114,845,386 |
| 2024-12-06 | 38.24 | 38.48 | 37.83 | 37.88 | -0.89% | 17,182 | 65,360,690 |
| 2024-12-05 | 38.5 | 38.51 | 37.78 | 38.22 | -0.75% | 13,865 | 52,949,220 |
| 2024-12-04 | 38.6 | 39.6 | 38.16 | 38.51 | -0.75% | 15,342 | 59,514,365 |
| 2024-12-03 | 39.25 | 39.42 | 38.41 | 38.8 | -1.42% | 17,829 | 69,280,184 |
| 2024-12-02 | 40.2 | 40.59 | 38.73 | 39.36 | -2.53% | 36,548 | 143,584,990 |
| 2024-11-29 | 40.4 | 41.85 | 40.01 | 40.38 | 0% | 31,123 | 126,652,477 |
| 2024-11-28 | 38.65 | 41.04 | 38.02 | 40.38 | +4.48% | 50,778 | 202,002,770 |
| 2024-11-27 | 38.66 | 39.48 | 36.4 | 38.65 | -0.05% | 39,459 | 149,368,320 |
| 2024-11-26 | 37.28 | 39.78 | 36.99 | 38.67 | +4.77% | 83,505 | 322,053,492 |
| 2024-11-25 | 35.5 | 36.91 | 35.5 | 36.91 | +10.01% | 44,050 | 161,656,014 |
| 2024-11-22 | 34.47 | 34.5 | 33.51 | 33.55 | -3.29% | 20,391 | 69,239,628 |
| 2024-11-21 | 34.3 | 35 | 34.2 | 34.69 | +0.76% | 15,918 | 55,083,349 |
| 2024-11-20 | 34.31 | 34.62 | 33.63 | 34.43 | +0.12% | 12,561 | 42,963,216 |
| 2024-11-19 | 34.25 | 34.66 | 33.6 | 34.39 | +1.09% | 12,685 | 43,355,630 |
| 2024-11-18 | 35.1 | 35.51 | 33.77 | 34.02 | -3.02% | 19,318 | 66,611,436 |
| 2024-11-15 | 36.24 | 36.6 | 34.5 | 35.08 | -3.2% | 14,548 | 52,148,120 |
| 2024-11-14 | 37 | 37.49 | 36.15 | 36.24 | -3.36% | 15,156 | 55,595,421 |
| 2024-11-13 | 37.2 | 37.66 | 36.46 | 37.5 | -0.61% | 15,079 | 55,770,456 |
| 2024-11-12 | 38 | 38.35 | 37 | 37.73 | -1.1% | 19,957 | 75,007,884 |
| 2024-11-11 | 38.21 | 38.92 | 37.26 | 38.15 | -0.26% | 27,059 | 102,834,501 |
| 2024-11-08 | 38.49 | 39.33 | 37.75 | 38.25 | +0.79% | 21,429 | 82,715,725 |
| 2024-11-07 | 37.49 | 38.26 | 37.09 | 37.95 | -0.78% | 18,335 | 68,984,499 |
| 2024-11-06 | 39.18 | 39.99 | 37.86 | 38.25 | -1.9% | 25,059 | 97,004,419 |
| 2024-11-05 | 37.98 | 39.48 | 37.22 | 38.99 | +3.5% | 31,903 | 122,847,137 |
| 2024-11-04 | 36.16 | 38 | 36 | 37.67 | +2.98% | 26,656 | 98,986,378 |
| 2024-11-01 | 37.35 | 37.67 | 35.56 | 36.58 | -2.69% | 25,966 | 94,410,738 |
| 2024-10-31 | 37.8 | 37.9 | 36.91 | 37.59 | -1.08% | 21,821 | 81,605,023 |
| 2024-10-30 | 36.55 | 38.49 | 35.86 | 38 | +3.32% | 36,914 | 137,063,109 |
| 2024-10-29 | 36.94 | 37.95 | 36.3 | 36.78 | -0.43% | 43,169 | 160,685,896 |
| 2024-10-28 | 34.98 | 37.22 | 34.87 | 36.94 | +6.76% | 47,820 | 175,075,216 |
| 2024-10-25 | 34.06 | 34.6 | 33.76 | 34.6 | +1.59% | 21,805 | 74,348,909 |
| 2024-10-24 | 35.35 | 35.52 | 34 | 34.06 | -3.29% | 23,386 | 80,746,834 |
| 2024-10-23 | 34.77 | 35.68 | 34.41 | 35.22 | +1.5% | 35,763 | 125,911,453 |
| 2024-10-22 | 33.96 | 35.48 | 33.96 | 34.7 | +1.49% | 27,780 | 96,384,053 |
| 2024-10-21 | 34.88 | 35 | 33.97 | 34.19 | -1.98% | 29,078 | 99,900,358 |
| 2024-10-18 | 33.13 | 35.15 | 32.81 | 34.88 | +4.9% | 27,127 | 93,177,777 |
| 2024-10-17 | 33.89 | 34.5 | 33.1 | 33.25 | -1.1% | 12,813 | 43,131,570 |
| 2024-10-16 | 34 | 34.36 | 33.39 | 33.62 | -2.75% | 20,391 | 68,805,610 |
| 2024-10-15 | 35.4 | 36.4 | 34.5 | 34.57 | -2.48% | 21,680 | 76,678,022 |
| 2024-10-14 | 35.07 | 35.68 | 33.51 | 35.45 | +1.63% | 30,203 | 104,465,152 |
| 2024-10-11 | 35.4 | 36.13 | 33.95 | 34.88 | -2.3% | 25,082 | 87,766,668 |
| 2024-10-10 | 37.66 | 37.66 | 35.58 | 35.7 | -3.38% | 38,011 | 138,444,484 |
| 2024-10-09 | 35 | 38.49 | 33.77 | 36.95 | +3.5% | 64,427 | 235,134,378 |
| 2024-10-08 | 35.7 | 35.7 | 34 | 35.7 | +10.02% | 52,038 | 183,445,238 |
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：