股票概览
35.52
-4.13%
-1.53
37.08
开盘价
37.77
最高价
35.5
最低价
27,491
成交量
数据更新至: 2024-12-31
技术指标
36.31
MA5 (5日均线)
37.51
MA10 (10日均线)
42.38
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 | 37.08 | 37.77 | 35.5 | 35.52 | -4.13% | 27,491 | 100,031,510 |
| 2024-12-30 | 37.79 | 38 | 35.88 | 37.05 | -1.07% | 34,042 | 125,937,196 |
| 2024-12-27 | 36.18 | 38.04 | 35.5 | 37.45 | +4.17% | 51,349 | 191,137,578 |
| 2024-12-26 | 35.56 | 36.46 | 35.46 | 35.95 | +1.04% | 23,859 | 85,940,916 |
| 2024-12-25 | 37.31 | 37.31 | 35.1 | 35.58 | -4.59% | 28,604 | 102,607,547 |
| 2024-12-24 | 37.44 | 37.88 | 36.28 | 37.29 | +0.57% | 30,309 | 112,083,338 |
| 2024-12-23 | 39.74 | 40.02 | 37.02 | 37.08 | -6.86% | 37,669 | 143,251,915 |
| 2024-12-20 | 39.6 | 40.49 | 39.12 | 39.81 | +0.91% | 26,976 | 107,945,105 |
| 2024-12-19 | 39.71 | 39.87 | 38.85 | 39.45 | -1.25% | 27,841 | 109,504,780 |
| 2024-12-18 | 40.7 | 40.88 | 39.56 | 39.95 | -1.09% | 29,770 | 119,199,217 |
| 2024-12-17 | 43.13 | 43.19 | 40 | 40.39 | -5.98% | 40,672 | 166,602,065 |
| 2024-12-16 | 44.4 | 44.71 | 42.7 | 42.96 | -2.32% | 32,332 | 140,309,575 |
| 2024-12-13 | 43.8 | 45.46 | 43.25 | 43.98 | +0.43% | 52,320 | 232,250,121 |
| 2024-12-12 | 43.55 | 44.2 | 42.25 | 43.79 | +0.57% | 48,658 | 210,213,129 |
| 2024-12-11 | 46.35 | 46.8 | 43.3 | 43.54 | -5.59% | 78,663 | 349,445,948 |
| 2024-12-10 | 47.73 | 48.25 | 45.8 | 46.12 | -1.45% | 64,048 | 301,079,329 |
| 2024-12-09 | 47 | 51.47 | 46.02 | 46.8 | -7.6% | 93,840 | 451,402,334 |
| 2024-12-06 | 48.03 | 50.7 | 41.4 | 50.65 | -0.84% | 168,382 | 742,441,041 |
| 2024-12-05 | 62.66 | 66.69 | 51 | 51.08 | -19.18% | 93,991 | 544,970,835 |
| 2024-12-04 | 63.15 | 65.5 | 62 | 63.2 | -0.86% | 18,332 | 116,821,805 |
| 2024-12-03 | 65 | 65.49 | 62.8 | 63.75 | -2.63% | 15,631 | 99,899,457 |
| 2024-12-02 | 64.24 | 66.08 | 63.87 | 65.47 | +0.91% | 27,070 | 175,946,488 |
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：