股票概览
35.92
-7.73%
-3.01
37.77
开盘价
38.19
最高价
35.17
最低价
123,056
成交量
数据更新至: 2024-12-31
技术指标
38.37
MA5 (5日均线)
38.32
MA10 (10日均线)
38.29
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 | 37.77 | 38.19 | 35.17 | 35.92 | -7.73% | 123,056 | 453,453,617 |
| 2024-12-30 | 40 | 42 | 38.8 | 38.93 | +1.38% | 141,355 | 564,764,810 |
| 2024-12-27 | 39.32 | 39.54 | 38.01 | 38.4 | -2.31% | 87,280 | 338,706,147 |
| 2024-12-26 | 38.72 | 39.53 | 38.72 | 39.31 | +0.05% | 79,784 | 313,043,802 |
| 2024-12-25 | 38.3 | 39.88 | 37.01 | 39.29 | +1.81% | 125,953 | 490,772,499 |
| 2024-12-24 | 36.97 | 38.91 | 36.51 | 38.59 | +4.13% | 89,097 | 337,507,668 |
| 2024-12-23 | 39.1 | 39.15 | 36.67 | 37.06 | -5.84% | 82,060 | 311,540,825 |
| 2024-12-20 | 39.31 | 40.02 | 38.91 | 39.36 | +1.08% | 124,039 | 488,831,863 |
| 2024-12-19 | 36.49 | 41.08 | 35.72 | 38.94 | +4.09% | 135,903 | 506,797,531 |
| 2024-12-18 | 36.4 | 38.46 | 36.16 | 37.41 | +2.77% | 91,712 | 343,252,674 |
| 2024-12-17 | 39.2 | 39.3 | 36.36 | 36.4 | -8.38% | 116,844 | 435,969,285 |
| 2024-12-16 | 38.65 | 40.15 | 37.85 | 39.73 | +1.74% | 108,511 | 422,783,137 |
| 2024-12-13 | 38.6 | 40.21 | 38.28 | 39.05 | +0.13% | 122,587 | 486,308,590 |
| 2024-12-12 | 40 | 40.98 | 38.51 | 39 | -2.62% | 112,457 | 443,204,447 |
| 2024-12-11 | 41.32 | 42.4 | 39.61 | 40.05 | -3.1% | 159,450 | 647,848,123 |
| 2024-12-10 | 40.43 | 42.4 | 38.52 | 41.33 | +3.87% | 222,803 | 905,286,414 |
| 2024-12-09 | 37.83 | 40.5 | 37.25 | 39.79 | +4.99% | 216,809 | 841,012,205 |
| 2024-12-06 | 37.7 | 39.43 | 36.92 | 37.9 | +4.29% | 293,957 | 1,116,690,103 |
| 2024-12-05 | 33.04 | 36.34 | 33.02 | 36.34 | +9.99% | 133,000 | 469,858,011 |
| 2024-12-04 | 33.96 | 33.96 | 32.6 | 33.04 | -3.05% | 70,152 | 233,464,330 |
| 2024-12-03 | 34.52 | 34.54 | 33.65 | 34.08 | -1.5% | 76,075 | 258,925,367 |
| 2024-12-02 | 34.7 | 35.1 | 34.25 | 34.6 | -0.97% | 98,895 | 341,959,215 |
| 2024-11-29 | 35.47 | 35.47 | 34.06 | 34.94 | -1.44% | 124,959 | 434,944,550 |
| 2024-11-28 | 34 | 36.11 | 33.89 | 35.45 | +2.87% | 203,390 | 714,826,687 |
| 2024-11-27 | 32.89 | 34.61 | 31.85 | 34.46 | -0.52% | 203,562 | 672,349,808 |
| 2024-11-26 | 34.99 | 36.66 | 34 | 34.64 | +3.93% | 301,048 | 1,072,252,347 |
| 2024-11-25 | 30.9 | 33.33 | 29.66 | 33.33 | +10% | 90,283 | 291,218,129 |
| 2024-11-22 | 31.27 | 32.76 | 30.28 | 30.3 | -3.84% | 79,912 | 253,524,959 |
| 2024-11-21 | 31.5 | 32.45 | 31.25 | 31.51 | -0.76% | 60,397 | 191,454,188 |
| 2024-11-20 | 30.76 | 32 | 30.53 | 31.75 | +3.25% | 64,460 | 201,961,094 |
| 2024-11-19 | 30.34 | 30.9 | 29.68 | 30.75 | +1.89% | 47,307 | 143,263,053 |
| 2024-11-18 | 33.16 | 33.23 | 29.8 | 30.18 | -8.1% | 85,525 | 263,917,962 |
| 2024-11-15 | 32.52 | 34.18 | 32 | 32.84 | +0.18% | 68,813 | 229,933,953 |
| 2024-11-14 | 34.28 | 35.34 | 32.69 | 32.78 | -5.78% | 84,321 | 284,993,843 |
| 2024-11-13 | 33.61 | 35.02 | 33.15 | 34.79 | +2.96% | 101,028 | 347,617,744 |
| 2024-11-12 | 35.3 | 35.41 | 33.41 | 33.79 | -4.28% | 92,947 | 320,947,959 |
| 2024-11-11 | 32.16 | 35.8 | 31.99 | 35.3 | +8.18% | 127,150 | 435,468,378 |
| 2024-11-08 | 34.5 | 34.5 | 32.49 | 32.63 | -2.04% | 90,729 | 302,296,581 |
| 2024-11-07 | 32.66 | 33.42 | 32.43 | 33.31 | +1.06% | 90,272 | 297,503,762 |
| 2024-11-06 | 32.69 | 33.68 | 32.53 | 32.96 | -0.69% | 106,508 | 351,871,602 |
| 2024-11-05 | 32.88 | 33.89 | 32.26 | 33.19 | +4.04% | 185,848 | 616,427,038 |
| 2024-11-04 | 29.92 | 31.9 | 29.92 | 31.9 | +10% | 96,139 | 301,088,791 |
| 2024-11-01 | 30 | 30.14 | 28.9 | 29 | -4.82% | 62,453 | 183,951,957 |
| 2024-10-31 | 30.8 | 31.5 | 29.45 | 30.47 | -0.55% | 104,239 | 316,078,815 |
| 2024-10-30 | 30 | 31.33 | 29.53 | 30.64 | +3.37% | 73,084 | 221,850,706 |
| 2024-10-29 | 31.43 | 31.51 | 29.4 | 29.64 | -5.9% | 77,339 | 234,753,418 |
| 2024-10-28 | 31 | 31.56 | 30.45 | 31.5 | +2.47% | 74,292 | 230,731,050 |
| 2024-10-25 | 29.46 | 30.78 | 29.3 | 30.74 | +4.34% | 58,392 | 175,983,136 |
| 2024-10-24 | 30.06 | 30.19 | 29.45 | 29.46 | -3.31% | 42,315 | 125,516,129 |
| 2024-10-23 | 30.86 | 30.9 | 29.93 | 30.47 | -1.65% | 72,276 | 218,853,266 |
| 2024-10-22 | 29.86 | 31.66 | 29.86 | 30.98 | +3.44% | 103,324 | 318,303,357 |
| 2024-10-21 | 29.75 | 30.6 | 29.7 | 29.95 | +0.71% | 62,333 | 187,644,433 |
| 2024-10-18 | 29 | 30.45 | 28.66 | 29.74 | +1.85% | 75,496 | 223,206,309 |
| 2024-10-17 | 29.16 | 30.02 | 29.1 | 29.2 | +0.72% | 49,271 | 145,379,212 |
| 2024-10-16 | 28.56 | 29.77 | 28.45 | 28.99 | -0.41% | 37,438 | 109,168,915 |
| 2024-10-15 | 29.8 | 30.16 | 29.11 | 29.11 | -3.03% | 63,789 | 189,123,808 |
| 2024-10-14 | 30.28 | 30.37 | 28.3 | 30.02 | +0.27% | 74,829 | 217,899,507 |
| 2024-10-11 | 32 | 32 | 29.45 | 29.94 | -0.83% | 79,959 | 245,483,154 |
| 2024-10-10 | 30.85 | 31.33 | 29.4 | 30.19 | -2.14% | 74,059 | 224,170,067 |
| 2024-10-09 | 32.97 | 33 | 30.85 | 30.85 | -10.01% | 92,555 | 291,783,517 |
| 2024-10-08 | 35.62 | 35.63 | 31.76 | 34.28 | +5.84% | 132,848 | 449,409,197 |
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：