股票概览
36.75
-5.36%
-2.08
38.74
开盘价
39.08
最高价
36.66
最低价
37,811
成交量
数据更新至: 2024-12-31
技术指标
39.97
MA5 (5日均线)
39.81
MA10 (10日均线)
38.73
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 | 38.74 | 39.08 | 36.66 | 36.75 | -5.36% | 37,811 | 141,451,646 |
| 2024-12-30 | 40.5 | 40.61 | 38.61 | 38.83 | -4.38% | 39,949 | 157,829,142 |
| 2024-12-27 | 42.88 | 46.01 | 40.6 | 40.61 | -5.16% | 75,379 | 324,185,567 |
| 2024-12-26 | 40.76 | 43 | 40.3 | 42.82 | +4.87% | 40,028 | 168,682,009 |
| 2024-12-25 | 40.5 | 41.33 | 39.09 | 40.83 | +0.94% | 33,392 | 134,691,142 |
| 2024-12-24 | 40.96 | 40.97 | 39.59 | 40.45 | -1.12% | 31,015 | 124,474,713 |
| 2024-12-23 | 40.28 | 41.35 | 39.5 | 40.91 | +1.31% | 41,302 | 167,199,336 |
| 2024-12-20 | 38.68 | 41 | 38.44 | 40.38 | +4.4% | 50,039 | 201,081,556 |
| 2024-12-19 | 37.19 | 38.85 | 37.03 | 38.68 | +2.14% | 25,547 | 97,845,875 |
| 2024-12-18 | 37.13 | 38.21 | 35.82 | 37.87 | +2.94% | 22,129 | 82,595,074 |
| 2024-12-17 | 38.49 | 38.78 | 36.65 | 36.79 | -3.46% | 21,162 | 79,666,811 |
| 2024-12-16 | 38.69 | 39.38 | 37.88 | 38.11 | -0.99% | 23,551 | 90,611,223 |
| 2024-12-13 | 38.58 | 39 | 38.02 | 38.49 | -0.03% | 32,724 | 126,308,673 |
| 2024-12-12 | 37.99 | 38.72 | 37.8 | 38.5 | +1.34% | 27,309 | 104,544,506 |
| 2024-12-11 | 37.44 | 38.09 | 37.2 | 37.99 | +1.44% | 20,950 | 79,022,653 |
| 2024-12-10 | 38.6 | 38.78 | 37.38 | 37.45 | +0.4% | 27,490 | 104,616,969 |
| 2024-12-09 | 37.23 | 37.88 | 36.93 | 37.3 | -0.75% | 18,732 | 70,049,133 |
| 2024-12-06 | 37.33 | 38.29 | 36.5 | 37.58 | +0.67% | 32,109 | 120,120,785 |
| 2024-12-05 | 36.93 | 37.61 | 36.72 | 37.33 | +1.14% | 17,395 | 64,701,661 |
| 2024-12-04 | 38.27 | 38.8 | 36.8 | 36.91 | -2.28% | 23,300 | 88,366,424 |
| 2024-12-03 | 38.5 | 38.65 | 37.41 | 37.77 | -1.33% | 17,972 | 68,325,894 |
| 2024-12-02 | 37.97 | 38.55 | 37.62 | 38.28 | +0.87% | 24,798 | 94,725,842 |
| 2024-11-29 | 37.02 | 38.38 | 36.6 | 37.95 | +1.77% | 21,608 | 81,144,283 |
| 2024-11-28 | 37.2 | 38.28 | 36.83 | 37.29 | +0.51% | 25,270 | 95,036,087 |
| 2024-11-27 | 36.28 | 37.12 | 35.05 | 37.1 | +2.26% | 20,681 | 74,353,499 |
| 2024-11-26 | 36.97 | 37.87 | 36.01 | 36.28 | -2.29% | 18,750 | 68,931,252 |
| 2024-11-25 | 36.9 | 37.7 | 35.93 | 37.13 | +2.09% | 26,225 | 96,525,518 |
| 2024-11-22 | 39 | 39.56 | 36.36 | 36.37 | -6.43% | 29,428 | 111,906,807 |
| 2024-11-21 | 38.58 | 39.68 | 38 | 38.87 | +0.65% | 25,751 | 99,292,999 |
| 2024-11-20 | 37.39 | 38.68 | 37.21 | 38.62 | +2.33% | 23,716 | 90,372,840 |
| 2024-11-19 | 36.32 | 37.74 | 35.86 | 37.74 | +4.95% | 24,801 | 91,004,194 |
| 2024-11-18 | 37.2 | 37.76 | 35.61 | 35.96 | -3.59% | 27,728 | 100,703,752 |
| 2024-11-15 | 38.92 | 39.34 | 37.28 | 37.3 | -4.38% | 31,931 | 122,391,377 |
| 2024-11-14 | 41.19 | 41.19 | 39 | 39.01 | -5.38% | 33,143 | 132,281,589 |
| 2024-11-13 | 41.5 | 42.33 | 40.47 | 41.23 | -1.51% | 35,741 | 147,293,781 |
| 2024-11-12 | 44.25 | 44.25 | 41.3 | 41.86 | -3.77% | 58,364 | 247,646,084 |
| 2024-11-11 | 40.8 | 44.3 | 40.8 | 43.5 | +9.3% | 81,037 | 347,819,767 |
| 2024-11-08 | 38.2 | 40.38 | 38.2 | 39.8 | +4.46% | 58,241 | 229,669,479 |
| 2024-11-07 | 37.62 | 38.79 | 37.4 | 38.1 | +0.4% | 44,073 | 167,466,264 |
| 2024-11-06 | 37.5 | 39.22 | 37.43 | 37.95 | +1.34% | 57,918 | 221,815,655 |
| 2024-11-05 | 36.71 | 38.5 | 36.12 | 37.45 | +1.46% | 80,008 | 297,471,659 |
| 2024-11-04 | 38 | 39.5 | 35.1 | 36.91 | -15.6% | 110,499 | 402,958,792 |
| 2024-11-01 | 46.18 | 48.8 | 43.71 | 43.73 | -7.51% | 55,019 | 250,266,389 |
| 2024-10-31 | 42.71 | 48.89 | 41 | 47.28 | +10.65% | 72,682 | 326,387,009 |
| 2024-10-30 | 42.6 | 44.39 | 41.26 | 42.73 | +0.14% | 43,219 | 185,047,030 |
| 2024-10-29 | 41.25 | 44.74 | 41 | 42.67 | +4.66% | 76,506 | 328,205,060 |
| 2024-10-28 | 41.3 | 41.3 | 39.61 | 40.77 | -0.32% | 39,364 | 158,876,329 |
| 2024-10-25 | 40.2 | 41.87 | 39.86 | 40.9 | +2.4% | 42,593 | 175,262,954 |
| 2024-10-24 | 39.56 | 40.28 | 38.88 | 39.94 | +0.88% | 28,957 | 115,233,788 |
| 2024-10-23 | 40.38 | 41.28 | 39.45 | 39.59 | -2.44% | 47,073 | 189,522,536 |
| 2024-10-22 | 41.8 | 41.99 | 39.77 | 40.58 | -4.27% | 62,721 | 256,343,815 |
| 2024-10-21 | 43 | 45.1 | 42.04 | 42.39 | +1.22% | 87,050 | 377,870,380 |
| 2024-10-18 | 37.26 | 43.25 | 37 | 41.88 | +11.32% | 88,522 | 356,438,970 |
| 2024-10-17 | 37.38 | 38.85 | 36.45 | 37.62 | +2.37% | 54,899 | 205,450,928 |
| 2024-10-16 | 36.48 | 37.81 | 36.11 | 36.75 | -6.03% | 53,085 | 195,729,868 |
| 2024-10-15 | 38 | 41.5 | 37.25 | 39.11 | +2.46% | 68,001 | 270,649,631 |
| 2024-10-14 | 37 | 38.39 | 34.93 | 38.17 | +4.86% | 62,631 | 229,522,696 |
| 2024-10-11 | 40.22 | 40.66 | 34.81 | 36.4 | -9.5% | 76,558 | 282,913,698 |
| 2024-10-10 | 40.91 | 45.1 | 39 | 40.22 | +5.15% | 134,240 | 562,957,408 |
| 2024-10-09 | 39.61 | 41.96 | 36.5 | 38.25 | -8.84% | 89,376 | 354,307,938 |
| 2024-10-08 | 41.9 | 41.98 | 37.17 | 41.96 | +19.95% | 104,448 | 423,844,266 |
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：