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 |
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：