股票概览
36.88
-2.3%
-0.87
37.75
开盘价
38.33
最高价
36.84
最低价
6,217
成交量
数据更新至: 2024-12-31
技术指标
37.42
MA5 (5日均线)
37.74
MA10 (10日均线)
38.81
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 | 37.75 | 38.33 | 36.84 | 36.88 | -2.3% | 6,217 | 23,333,919 |
| 2024-12-30 | 37.86 | 38.18 | 37.22 | 37.75 | -0.19% | 8,000 | 30,256,732 |
| 2024-12-27 | 37.37 | 38.73 | 37.36 | 37.82 | +0.21% | 9,423 | 35,773,590 |
| 2024-12-26 | 36.7 | 38.13 | 36.7 | 37.74 | +2.28% | 6,924 | 25,961,012 |
| 2024-12-25 | 37.35 | 38.36 | 36.67 | 36.9 | -1.78% | 5,822 | 21,714,503 |
| 2024-12-24 | 37.95 | 37.96 | 37.25 | 37.57 | -0.27% | 6,356 | 23,818,081 |
| 2024-12-23 | 38.09 | 38.39 | 37.63 | 37.67 | -1.44% | 4,086 | 15,508,141 |
| 2024-12-20 | 38.19 | 38.73 | 38.1 | 38.22 | +0.1% | 4,158 | 15,951,219 |
| 2024-12-19 | 38.52 | 38.88 | 37.87 | 38.18 | -1.32% | 6,605 | 25,220,857 |
| 2024-12-18 | 38.71 | 39.02 | 38.4 | 38.69 | +0.42% | 4,084 | 15,831,721 |
| 2024-12-17 | 39.75 | 39.99 | 38.36 | 38.53 | -3.07% | 8,112 | 31,587,607 |
| 2024-12-16 | 40.23 | 40.38 | 39.56 | 39.75 | -0.95% | 3,639 | 14,555,624 |
| 2024-12-13 | 40.71 | 40.71 | 40.08 | 40.13 | -1.79% | 5,270 | 21,303,645 |
| 2024-12-12 | 40.2 | 41.21 | 40 | 40.86 | +1.82% | 10,491 | 42,710,635 |
| 2024-12-11 | 39.91 | 40.73 | 39.87 | 40.13 | +0.55% | 5,071 | 20,378,464 |
| 2024-12-10 | 40.98 | 41 | 39.82 | 39.91 | -0.35% | 5,435 | 21,931,692 |
| 2024-12-09 | 40.27 | 40.56 | 39.81 | 40.05 | -0.55% | 5,578 | 22,413,623 |
| 2024-12-06 | 39.85 | 40.3 | 39.22 | 40.27 | +1.61% | 4,888 | 19,511,514 |
| 2024-12-05 | 39.57 | 39.83 | 39 | 39.63 | +0.43% | 4,924 | 19,420,534 |
| 2024-12-04 | 40.44 | 40.44 | 39.31 | 39.46 | -2.16% | 6,730 | 26,795,999 |
| 2024-12-03 | 40.29 | 40.58 | 40.07 | 40.33 | -0.2% | 4,532 | 18,260,686 |
| 2024-12-02 | 40.05 | 40.89 | 40.05 | 40.41 | +0.52% | 6,971 | 28,183,799 |
| 2024-11-29 | 39.82 | 40.6 | 39.5 | 40.2 | +0.83% | 4,741 | 19,031,564 |
| 2024-11-28 | 40.29 | 40.49 | 39.7 | 39.87 | -0.82% | 5,168 | 20,644,287 |
| 2024-11-27 | 39.58 | 40.2 | 39.18 | 40.2 | +0.98% | 6,395 | 25,390,086 |
| 2024-11-26 | 40.79 | 41.24 | 39.6 | 39.81 | -2.4% | 9,938 | 39,970,890 |
| 2024-11-25 | 40.5 | 40.8 | 39.76 | 40.79 | +1.57% | 9,386 | 37,911,025 |
| 2024-11-22 | 43 | 43 | 39.99 | 40.16 | -3.58% | 12,731 | 52,694,327 |
| 2024-11-21 | 42 | 43.2 | 41.22 | 41.65 | -1.51% | 13,535 | 56,844,133 |
| 2024-11-20 | 41.53 | 42.34 | 40.51 | 42.29 | +1.78% | 19,784 | 82,131,853 |
| 2024-11-19 | 40.3 | 41.6 | 39.52 | 41.55 | +3.95% | 20,953 | 85,631,967 |
| 2024-11-18 | 38.24 | 41.56 | 38.24 | 39.97 | +5.85% | 27,071 | 109,466,177 |
| 2024-11-15 | 38.64 | 39.1 | 37.6 | 37.76 | -2.28% | 8,369 | 32,056,610 |
| 2024-11-14 | 40 | 40.01 | 38.58 | 38.64 | -3.98% | 6,908 | 27,165,810 |
| 2024-11-13 | 40.02 | 41.03 | 39.66 | 40.24 | -0.64% | 6,842 | 27,477,619 |
| 2024-11-12 | 40.97 | 41.73 | 40.2 | 40.5 | -1.15% | 11,980 | 49,378,360 |
| 2024-11-11 | 40.3 | 41.27 | 40.01 | 40.97 | +1.11% | 10,571 | 43,039,557 |
| 2024-11-08 | 41.26 | 41.26 | 40.3 | 40.52 | +0.02% | 7,292 | 29,656,884 |
| 2024-11-07 | 40.2 | 40.63 | 39.85 | 40.51 | +0.8% | 6,928 | 27,984,792 |
| 2024-11-06 | 39.92 | 40.62 | 39.5 | 40.19 | +0.53% | 12,193 | 49,042,011 |
| 2024-11-05 | 38.46 | 40.17 | 38.16 | 39.98 | +4.39% | 11,424 | 44,971,862 |
| 2024-11-04 | 38.19 | 38.58 | 37.81 | 38.3 | +0.47% | 6,363 | 24,304,869 |
| 2024-11-01 | 39.12 | 39.93 | 38 | 38.12 | -3.76% | 12,737 | 49,284,919 |
| 2024-10-31 | 38.72 | 40.19 | 38.3 | 39.61 | +2.35% | 10,976 | 43,225,782 |
| 2024-10-30 | 39.4 | 39.65 | 37.81 | 38.7 | -2.52% | 10,483 | 40,449,016 |
| 2024-10-29 | 41.05 | 41.18 | 39.53 | 39.7 | -2.84% | 11,036 | 44,214,390 |
| 2024-10-28 | 41.02 | 41.35 | 40 | 40.86 | -0.61% | 11,102 | 45,186,476 |
| 2024-10-25 | 40 | 42.18 | 38.99 | 41.11 | +5.46% | 20,567 | 83,665,989 |
| 2024-10-24 | 38.15 | 39.81 | 38.11 | 38.98 | +1.78% | 12,783 | 49,924,252 |
| 2024-10-23 | 38.55 | 38.85 | 37.88 | 38.3 | +0.52% | 12,389 | 47,582,422 |
| 2024-10-22 | 36.88 | 38.29 | 36.4 | 38.1 | +3.73% | 14,946 | 56,295,295 |
| 2024-10-21 | 36.8 | 37.37 | 36.52 | 36.73 | +0.46% | 14,634 | 53,938,855 |
| 2024-10-18 | 35.77 | 37.28 | 35 | 36.56 | +2.96% | 15,840 | 57,444,201 |
| 2024-10-17 | 36.01 | 36.45 | 35.51 | 35.51 | -1.09% | 4,791 | 17,218,565 |
| 2024-10-16 | 35.6 | 36.45 | 35.31 | 35.9 | -0.08% | 4,135 | 14,902,055 |
| 2024-10-15 | 36.56 | 36.92 | 35.93 | 35.93 | -1.75% | 6,255 | 22,786,133 |
| 2024-10-14 | 36.05 | 36.57 | 35.3 | 36.57 | +1.75% | 8,084 | 29,163,669 |
| 2024-10-11 | 38.08 | 38.08 | 35.62 | 35.94 | -5.42% | 9,780 | 35,800,486 |
| 2024-10-10 | 38.82 | 39.81 | 37.79 | 38 | -1.25% | 10,638 | 41,056,317 |
| 2024-10-09 | 41.11 | 42.11 | 38.48 | 38.48 | -11.07% | 18,232 | 73,216,987 |
| 2024-10-08 | 46 | 47 | 41 | 43.27 | +8.36% | 33,423 | 146,418,062 |
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：