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 |
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：