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 |
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：