股票概览
35.35
-4.72%
-1.75
36.95
开盘价
37.4
最高价
35.2
最低价
7,505
成交量
数据更新至: 2024-12-31
技术指标
36.92
MA5 (5日均线)
37.16
MA10 (10日均线)
37.69
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 | 37.4 | 35.2 | 35.35 | -4.72% | 7,505 | 27,016,941 |
| 2024-12-30 | 37 | 37.73 | 36.28 | 37.1 | -1.51% | 7,253 | 26,847,409 |
| 2024-12-27 | 38 | 38.98 | 37.46 | 37.67 | -0.76% | 10,191 | 38,950,556 |
| 2024-12-26 | 36.68 | 38.6 | 36.1 | 37.96 | +3.89% | 12,516 | 47,210,574 |
| 2024-12-25 | 37.19 | 37.44 | 35.8 | 36.54 | -2.09% | 6,276 | 23,034,776 |
| 2024-12-24 | 36.68 | 38 | 35.81 | 37.32 | +1.74% | 7,597 | 28,012,285 |
| 2024-12-23 | 38.43 | 38.9 | 36.6 | 36.68 | -4.95% | 9,720 | 36,377,210 |
| 2024-12-20 | 37.03 | 38.85 | 36.85 | 38.59 | +3.71% | 11,163 | 42,910,048 |
| 2024-12-19 | 36.74 | 37.65 | 36.57 | 37.21 | +0.11% | 8,521 | 31,647,462 |
| 2024-12-18 | 36.6 | 37.98 | 35.98 | 37.17 | +1.14% | 5,417 | 20,108,100 |
| 2024-12-17 | 38.5 | 38.5 | 36.75 | 36.75 | -3.29% | 7,401 | 27,674,652 |
| 2024-12-16 | 38.18 | 38.66 | 37.76 | 38 | -0.99% | 7,054 | 26,899,792 |
| 2024-12-13 | 38.85 | 39 | 38.27 | 38.38 | -1.69% | 7,067 | 27,256,001 |
| 2024-12-12 | 38.67 | 39.19 | 38.23 | 39.04 | +0.54% | 8,546 | 33,074,354 |
| 2024-12-11 | 38.1 | 38.85 | 38.1 | 38.83 | +1.15% | 6,302 | 24,311,069 |
| 2024-12-10 | 39.8 | 39.98 | 38.3 | 38.39 | -0.18% | 10,647 | 41,528,620 |
| 2024-12-09 | 38.51 | 38.78 | 38.01 | 38.46 | -0.29% | 7,626 | 29,265,925 |
| 2024-12-06 | 38.49 | 38.87 | 38.05 | 38.57 | +0.18% | 7,897 | 30,353,943 |
| 2024-12-05 | 37.14 | 38.75 | 37.06 | 38.5 | +3.33% | 12,872 | 49,265,982 |
| 2024-12-04 | 37.7 | 37.88 | 37.04 | 37.26 | -0.88% | 5,612 | 21,007,513 |
| 2024-12-03 | 37.68 | 37.72 | 37.1 | 37.59 | -0.24% | 5,853 | 21,893,904 |
| 2024-12-02 | 36.51 | 37.97 | 36.51 | 37.68 | +2.31% | 9,608 | 35,958,197 |
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：