股票概览
35.51
-3.3%
-1.21
36.44
开盘价
36.9
最高价
35.51
最低价
3,324
成交量
数据更新至: 2024-12-31
技术指标
36.76
MA5 (5日均线)
37.62
MA10 (10日均线)
39.13
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 | 36.44 | 36.9 | 35.51 | 35.51 | -3.3% | 3,324 | 12,000,623 |
| 2024-12-30 | 37.2 | 37.2 | 36.04 | 36.72 | -1% | 3,049 | 11,177,255 |
| 2024-12-27 | 37.89 | 38.46 | 37.05 | 37.09 | -2.06% | 2,363 | 8,927,388 |
| 2024-12-26 | 37.13 | 38.18 | 36.29 | 37.87 | +3.44% | 2,357 | 8,854,757 |
| 2024-12-25 | 37.2 | 37.4 | 36.29 | 36.61 | -2.3% | 2,333 | 8,563,816 |
| 2024-12-24 | 37.4 | 37.94 | 36.61 | 37.47 | +0.46% | 3,218 | 11,953,643 |
| 2024-12-23 | 39.9 | 40.3 | 37.16 | 37.3 | -6.61% | 5,580 | 21,271,130 |
| 2024-12-20 | 38.99 | 40.4 | 38.67 | 39.94 | +2.78% | 2,885 | 11,484,475 |
| 2024-12-19 | 38.05 | 39.13 | 37.88 | 38.86 | +0.08% | 3,663 | 14,095,293 |
| 2024-12-18 | 38.47 | 39.2 | 37.7 | 38.83 | +0.34% | 2,704 | 10,428,087 |
| 2024-12-17 | 40.44 | 40.45 | 38.29 | 38.7 | -4.3% | 4,067 | 15,946,237 |
| 2024-12-16 | 40.6 | 40.79 | 39.6 | 40.44 | -0.39% | 2,725 | 10,973,504 |
| 2024-12-13 | 41.29 | 41.83 | 40.33 | 40.6 | -2.12% | 4,440 | 18,182,370 |
| 2024-12-12 | 42.7 | 42.7 | 41.09 | 41.48 | -2.61% | 5,581 | 23,270,452 |
| 2024-12-11 | 41.88 | 42.98 | 40.7 | 42.59 | +3.85% | 6,735 | 28,244,180 |
| 2024-12-10 | 41.37 | 42.21 | 40.91 | 41.01 | +1.38% | 4,591 | 19,133,005 |
| 2024-12-09 | 40.59 | 41.25 | 39.95 | 40.45 | -1.15% | 3,176 | 12,862,346 |
| 2024-12-06 | 41 | 41.42 | 39.89 | 40.92 | -0.22% | 4,883 | 19,813,807 |
| 2024-12-05 | 39.2 | 41.58 | 38.62 | 41.01 | +4.38% | 5,875 | 23,934,823 |
| 2024-12-04 | 40.7 | 41.16 | 38.92 | 39.29 | -3.46% | 3,808 | 15,164,251 |
| 2024-12-03 | 41.12 | 41.75 | 40.22 | 40.7 | -1.48% | 4,022 | 16,425,284 |
| 2024-12-02 | 40 | 41.83 | 39.85 | 41.31 | +3.59% | 5,567 | 22,950,433 |
| 2024-11-29 | 39.77 | 40.48 | 38.8 | 39.88 | +0.78% | 3,229 | 12,827,578 |
| 2024-11-28 | 39.75 | 40.15 | 39.34 | 39.57 | +0.64% | 3,926 | 15,609,551 |
| 2024-11-27 | 38.01 | 39.32 | 37.17 | 39.32 | +2.24% | 4,243 | 16,230,387 |
| 2024-11-26 | 38.7 | 40.14 | 38.46 | 38.46 | -0.67% | 4,252 | 16,641,928 |
| 2024-11-25 | 39.3 | 39.3 | 37.8 | 38.72 | +0.28% | 5,442 | 20,858,044 |
| 2024-11-22 | 40.42 | 41.11 | 38.61 | 38.61 | -4.48% | 5,795 | 23,055,540 |
| 2024-11-21 | 40.4 | 41.86 | 39.58 | 40.42 | +1.89% | 6,114 | 24,744,432 |
| 2024-11-20 | 39.18 | 40.2 | 38.95 | 39.67 | +1.28% | 3,931 | 15,603,645 |
| 2024-11-19 | 38.62 | 39.45 | 37.8 | 39.17 | +0.8% | 5,744 | 22,163,869 |
| 2024-11-18 | 41 | 41.01 | 38.2 | 38.86 | -3.91% | 7,097 | 27,528,507 |
| 2024-11-15 | 40.02 | 41.38 | 40.02 | 40.44 | +0.67% | 5,202 | 21,240,267 |
| 2024-11-14 | 41.84 | 42.81 | 40.16 | 40.17 | -4.61% | 5,957 | 24,710,889 |
| 2024-11-13 | 41.79 | 43.16 | 41.21 | 42.11 | +1.74% | 6,872 | 28,898,606 |
| 2024-11-12 | 42.96 | 43.17 | 41.02 | 41.39 | -3.65% | 7,611 | 32,016,272 |
| 2024-11-11 | 40 | 43.43 | 39.41 | 42.96 | +7.08% | 9,469 | 39,761,354 |
| 2024-11-08 | 39.78 | 41.28 | 39.77 | 40.12 | +1.98% | 6,557 | 26,592,746 |
| 2024-11-07 | 38.22 | 39.89 | 37.77 | 39.34 | +1.5% | 4,636 | 18,169,168 |
| 2024-11-06 | 39 | 39.38 | 38.5 | 38.76 | +0.16% | 5,063 | 19,741,280 |
| 2024-11-05 | 37.5 | 38.99 | 36.74 | 38.7 | +3.2% | 6,626 | 25,270,364 |
| 2024-11-04 | 35.79 | 37.5 | 35.76 | 37.5 | +4.54% | 2,696 | 9,889,101 |
| 2024-11-01 | 37.84 | 37.94 | 35.8 | 35.87 | -5.21% | 5,272 | 19,449,663 |
| 2024-10-31 | 36.34 | 38.07 | 36.22 | 37.84 | +2.83% | 5,563 | 20,899,624 |
| 2024-10-30 | 36.5 | 37.25 | 36.05 | 36.8 | +0.14% | 3,710 | 13,608,826 |
| 2024-10-29 | 38.55 | 38.55 | 36.69 | 36.75 | -3.95% | 5,302 | 19,903,863 |
| 2024-10-28 | 38.02 | 38.4 | 37.26 | 38.26 | +1.81% | 3,590 | 13,647,235 |
| 2024-10-25 | 37.14 | 38.05 | 36.95 | 37.58 | +1.6% | 3,506 | 13,168,117 |
| 2024-10-24 | 36.52 | 37.38 | 36.52 | 36.99 | +0.3% | 3,642 | 13,438,798 |
| 2024-10-23 | 36.78 | 37.64 | 36.36 | 36.88 | +0.27% | 4,118 | 15,247,428 |
| 2024-10-22 | 37.75 | 37.86 | 36.55 | 36.78 | -2.9% | 5,580 | 20,731,703 |
| 2024-10-21 | 37.05 | 39.32 | 36.2 | 37.88 | +3.64% | 9,714 | 36,881,410 |
| 2024-10-18 | 33.94 | 37 | 33.94 | 36.55 | +5.88% | 7,738 | 27,649,920 |
| 2024-10-17 | 34.24 | 35.49 | 34.24 | 34.52 | +2.28% | 5,251 | 18,356,662 |
| 2024-10-16 | 33.71 | 34.49 | 33.4 | 33.75 | -1.23% | 3,318 | 11,244,805 |
| 2024-10-15 | 34.4 | 35.66 | 34.13 | 34.17 | -1.47% | 4,746 | 16,606,050 |
| 2024-10-14 | 33.9 | 35 | 33.36 | 34.68 | +2.3% | 4,674 | 16,010,672 |
| 2024-10-11 | 35.53 | 36.18 | 33.31 | 33.9 | -5.83% | 5,753 | 19,897,039 |
| 2024-10-10 | 36.39 | 37.8 | 36 | 36 | -1.1% | 6,830 | 25,100,746 |
| 2024-10-09 | 40.04 | 40.5 | 36.05 | 36.4 | -12.96% | 12,414 | 48,082,216 |
| 2024-10-08 | 41.55 | 41.88 | 37.7 | 41.82 | +19.45% | 16,988 | 68,559,862 |
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：