股票概览
36.2
-4.89%
-1.86
37.9
开盘价
38.17
最高价
36.19
最低价
22,795
成交量
数据更新至: 2024-12-31
技术指标
37.69
MA5 (5日均线)
37.30
MA10 (10日均线)
36.75
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 | 37.9 | 38.17 | 36.19 | 36.2 | -4.89% | 22,795 | 84,333,043 |
| 2024-12-30 | 39.14 | 39.58 | 37.78 | 38.06 | -2.41% | 27,132 | 104,797,201 |
| 2024-12-27 | 38.52 | 39.44 | 37.96 | 39 | +1.56% | 32,880 | 127,834,498 |
| 2024-12-26 | 36.9 | 39.05 | 36.68 | 38.4 | +4.35% | 32,149 | 122,558,566 |
| 2024-12-25 | 37.16 | 37.35 | 36.56 | 36.8 | -0.97% | 16,665 | 61,511,328 |
| 2024-12-24 | 36.87 | 37.54 | 36.8 | 37.16 | +0.9% | 16,257 | 60,363,850 |
| 2024-12-23 | 37.44 | 37.87 | 36.83 | 36.83 | -1.31% | 19,932 | 74,276,553 |
| 2024-12-20 | 36.91 | 38.08 | 36.66 | 37.32 | +1.11% | 24,702 | 92,590,119 |
| 2024-12-19 | 36.19 | 37.19 | 35.85 | 36.91 | +1.76% | 19,546 | 71,407,332 |
| 2024-12-18 | 36.65 | 36.72 | 35.71 | 36.27 | -0.36% | 19,148 | 69,286,797 |
| 2024-12-17 | 35.95 | 36.95 | 35.86 | 36.4 | +1.08% | 26,230 | 95,392,018 |
| 2024-12-16 | 35 | 36.2 | 34.31 | 36.01 | +0.67% | 30,894 | 110,315,580 |
| 2024-12-13 | 36.4 | 36.45 | 35.4 | 35.77 | -2.4% | 28,165 | 100,862,895 |
| 2024-12-12 | 37 | 37.01 | 36.05 | 36.65 | -0.87% | 22,994 | 83,901,491 |
| 2024-12-11 | 36.88 | 37.19 | 36.2 | 36.97 | +1.2% | 20,919 | 76,965,483 |
| 2024-12-10 | 36.3 | 37.39 | 36.25 | 36.53 | +1.95% | 34,239 | 126,051,661 |
| 2024-12-09 | 36.42 | 36.42 | 35.53 | 35.83 | -1.62% | 17,817 | 63,983,213 |
| 2024-12-06 | 35.74 | 36.48 | 35.26 | 36.42 | +2.05% | 24,231 | 87,210,936 |
| 2024-12-05 | 35.51 | 36 | 35.47 | 35.69 | -0.17% | 12,353 | 44,062,978 |
| 2024-12-04 | 35.94 | 36.34 | 35.4 | 35.75 | -1.41% | 21,165 | 75,581,146 |
| 2024-12-03 | 36.59 | 36.79 | 35.83 | 36.26 | -1.15% | 19,771 | 71,439,022 |
| 2024-12-02 | 36.36 | 37.07 | 35.63 | 36.68 | +0.77% | 31,161 | 113,125,627 |
| 2024-11-29 | 35.87 | 36.96 | 35.67 | 36.4 | +1.51% | 20,859 | 76,184,382 |
| 2024-11-28 | 36.84 | 36.95 | 35.8 | 35.86 | -2.61% | 19,059 | 68,912,372 |
| 2024-11-27 | 35.98 | 36.85 | 35.46 | 36.82 | +2.28% | 19,499 | 70,686,566 |
| 2024-11-26 | 36.01 | 36.74 | 35.68 | 36 | -0.03% | 12,502 | 45,175,188 |
| 2024-11-25 | 36.3 | 36.83 | 35.44 | 36.01 | -0.3% | 13,903 | 50,006,950 |
| 2024-11-22 | 37.84 | 38.12 | 36.11 | 36.12 | -4.55% | 18,464 | 68,555,304 |
| 2024-11-21 | 38.56 | 38.7 | 37.71 | 37.84 | -2.32% | 16,753 | 63,851,107 |
| 2024-11-20 | 38.46 | 38.8 | 37.54 | 38.74 | +0.52% | 22,636 | 86,399,713 |
| 2024-11-19 | 37.52 | 38.61 | 37.46 | 38.54 | +2.55% | 19,770 | 75,165,611 |
| 2024-11-18 | 38.17 | 38.78 | 37.22 | 37.58 | -1.6% | 25,610 | 97,437,947 |
| 2024-11-15 | 39.28 | 39.85 | 38.17 | 38.19 | -2.95% | 20,080 | 78,177,010 |
| 2024-11-14 | 41.02 | 41.28 | 39.1 | 39.35 | -3.55% | 20,798 | 83,713,743 |
| 2024-11-13 | 40.66 | 41 | 39.71 | 40.8 | +0.37% | 18,574 | 75,152,826 |
| 2024-11-12 | 42.67 | 42.68 | 40.32 | 40.65 | -3.88% | 36,079 | 148,690,279 |
| 2024-11-11 | 41.33 | 42.68 | 40.7 | 42.29 | +3.63% | 33,149 | 138,931,100 |
| 2024-11-08 | 41.86 | 42.72 | 40.2 | 40.81 | -1.31% | 30,554 | 127,431,226 |
| 2024-11-07 | 40.29 | 41.46 | 39.97 | 41.35 | +2.22% | 21,381 | 86,927,454 |
| 2024-11-06 | 41 | 41.49 | 40.02 | 40.45 | -1.34% | 24,810 | 101,059,031 |
| 2024-11-05 | 39.04 | 41.2 | 38.8 | 41 | +4.19% | 31,080 | 125,159,455 |
| 2024-11-04 | 38.45 | 39.88 | 38.45 | 39.35 | +2.42% | 16,147 | 63,363,817 |
| 2024-11-01 | 39.55 | 39.59 | 38.4 | 38.42 | -2.98% | 24,621 | 95,526,264 |
| 2024-10-31 | 39.99 | 40.16 | 39.18 | 39.6 | -1.44% | 23,244 | 92,065,612 |
| 2024-10-30 | 40.48 | 40.98 | 39.39 | 40.18 | -0.74% | 23,757 | 95,288,810 |
| 2024-10-29 | 41.92 | 42.98 | 40.47 | 40.48 | -3.46% | 34,508 | 143,752,335 |
| 2024-10-28 | 42.34 | 42.38 | 41.21 | 41.93 | -0.71% | 23,459 | 97,744,961 |
| 2024-10-25 | 41.15 | 42.48 | 40.95 | 42.23 | +3.05% | 30,298 | 126,913,910 |
| 2024-10-24 | 41.9 | 42.17 | 40.66 | 40.98 | -2.84% | 27,113 | 111,334,580 |
| 2024-10-23 | 42.48 | 43.22 | 41.61 | 42.18 | -0.02% | 32,023 | 135,862,033 |
| 2024-10-22 | 43 | 43.29 | 41.8 | 42.19 | -1.26% | 26,294 | 111,234,457 |
| 2024-10-21 | 44.34 | 44.78 | 42.12 | 42.73 | -1.59% | 36,646 | 158,407,815 |
| 2024-10-18 | 40.03 | 45.88 | 40.03 | 43.42 | +8.77% | 40,545 | 173,339,214 |
| 2024-10-17 | 40.98 | 41.14 | 39.9 | 39.92 | -1.19% | 18,430 | 74,574,461 |
| 2024-10-16 | 40.2 | 41.24 | 39.3 | 40.4 | -0.86% | 21,194 | 85,227,575 |
| 2024-10-15 | 43.15 | 43.15 | 40.6 | 40.75 | -5.98% | 30,217 | 126,265,008 |
| 2024-10-14 | 40.69 | 43.5 | 40.12 | 43.34 | +6.78% | 35,055 | 147,009,209 |
| 2024-10-11 | 43.43 | 43.65 | 39.66 | 40.59 | -6.5% | 28,398 | 117,503,563 |
| 2024-10-10 | 47.2 | 47.98 | 43.31 | 43.41 | -5.75% | 33,072 | 149,780,895 |
| 2024-10-09 | 48.01 | 50 | 45.44 | 46.06 | -8.43% | 39,058 | 187,487,217 |
| 2024-10-08 | 52.9 | 52.9 | 47.03 | 50.3 | +13.8% | 64,667 | 317,934,304 |
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：