股票概览
35.7
-3.59%
-1.33
36.99
开盘价
37.11
最高价
35.7
最低价
23,788
成交量
数据更新至: 2024-12-31
技术指标
36.15
MA5 (5日均线)
36.47
MA10 (10日均线)
37.40
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 | 36.99 | 37.11 | 35.7 | 35.7 | -3.59% | 23,788 | 86,614,569 |
| 2024-12-30 | 36 | 37.35 | 35.66 | 37.03 | +3.12% | 24,931 | 91,689,053 |
| 2024-12-27 | 35.86 | 36.73 | 35.31 | 35.91 | +0.45% | 17,300 | 62,391,425 |
| 2024-12-26 | 36.18 | 36.62 | 35.73 | 35.75 | -1.68% | 15,729 | 56,663,100 |
| 2024-12-25 | 36.37 | 36.82 | 35.75 | 36.36 | +0.14% | 15,501 | 55,818,489 |
| 2024-12-24 | 37.25 | 37.25 | 35.89 | 36.31 | -0.06% | 12,925 | 46,909,801 |
| 2024-12-23 | 37.4 | 37.47 | 36.2 | 36.33 | -2.47% | 17,114 | 62,776,497 |
| 2024-12-20 | 36.44 | 37.62 | 36.44 | 37.25 | +0.92% | 15,144 | 56,365,302 |
| 2024-12-19 | 36.75 | 37.27 | 36.37 | 36.91 | -0.51% | 16,074 | 59,178,862 |
| 2024-12-18 | 36.85 | 37.8 | 36.58 | 37.1 | +0.84% | 17,000 | 63,413,840 |
| 2024-12-17 | 37.06 | 37.59 | 36.53 | 36.79 | -1.74% | 20,685 | 76,444,178 |
| 2024-12-16 | 37.78 | 38.48 | 37.03 | 37.44 | -1.32% | 25,660 | 96,451,263 |
| 2024-12-13 | 40.31 | 40.64 | 37.8 | 37.94 | -7.35% | 44,966 | 173,987,767 |
| 2024-12-12 | 39.18 | 41.1 | 39.03 | 40.95 | +4.12% | 38,718 | 157,333,641 |
| 2024-12-11 | 39.87 | 40.69 | 39.31 | 39.33 | -1.35% | 24,248 | 97,185,215 |
| 2024-12-10 | 40.1 | 40.72 | 39.44 | 39.87 | +2.63% | 40,074 | 160,623,740 |
| 2024-12-09 | 39.9 | 41 | 38.48 | 38.85 | +0.78% | 42,702 | 168,525,128 |
| 2024-12-06 | 37.16 | 39.23 | 36.52 | 38.55 | +3.43% | 38,437 | 146,169,725 |
| 2024-12-05 | 36.44 | 37.78 | 36.05 | 37.27 | +2.45% | 24,895 | 92,587,372 |
| 2024-12-04 | 37.31 | 37.73 | 36.07 | 36.38 | -2.47% | 21,592 | 79,435,925 |
| 2024-12-03 | 37.49 | 37.68 | 36.51 | 37.3 | -0.8% | 30,835 | 114,190,085 |
| 2024-12-02 | 37.65 | 38.88 | 36.94 | 37.6 | +0.32% | 35,743 | 135,361,831 |
| 2024-11-29 | 36.5 | 38.22 | 36.13 | 37.48 | +3.11% | 31,210 | 116,795,587 |
| 2024-11-28 | 37.01 | 37.28 | 36.26 | 36.35 | -3.61% | 34,642 | 126,992,114 |
| 2024-11-27 | 37.95 | 38.5 | 36.9 | 37.71 | -0.63% | 38,952 | 146,075,919 |
| 2024-11-26 | 38.14 | 39.84 | 37.81 | 37.95 | 0% | 28,065 | 108,449,112 |
| 2024-11-25 | 36.84 | 38.22 | 36.69 | 37.95 | +3.13% | 19,285 | 72,475,100 |
| 2024-11-22 | 38.6 | 38.9 | 36.8 | 36.8 | -5.3% | 25,516 | 96,306,154 |
| 2024-11-21 | 38.9 | 39.95 | 38.41 | 38.86 | -0.97% | 23,522 | 91,873,964 |
| 2024-11-20 | 38.82 | 40.95 | 38.3 | 39.24 | +1.08% | 37,528 | 148,348,819 |
| 2024-11-19 | 37.48 | 39.18 | 37.01 | 38.82 | +3.94% | 36,262 | 138,717,300 |
| 2024-11-18 | 40.02 | 40.02 | 36.8 | 37.35 | -5.82% | 52,475 | 199,293,475 |
| 2024-11-15 | 41.8 | 42.23 | 39.59 | 39.66 | -5.59% | 40,209 | 163,521,710 |
| 2024-11-14 | 43.79 | 43.94 | 41.8 | 42.01 | -4.26% | 27,097 | 115,811,853 |
| 2024-11-13 | 44.61 | 46.01 | 42.7 | 43.88 | -2.83% | 37,075 | 162,073,674 |
| 2024-11-12 | 46.61 | 48.37 | 44.44 | 45.16 | -2.92% | 47,413 | 219,085,521 |
| 2024-11-11 | 42.71 | 48.39 | 42.45 | 46.52 | +6.26% | 77,447 | 349,441,535 |
| 2024-11-08 | 44.49 | 45.99 | 43.35 | 43.78 | +0.27% | 41,927 | 187,389,489 |
| 2024-11-07 | 43.35 | 44.63 | 43.18 | 43.66 | -0.89% | 33,331 | 145,615,278 |
| 2024-11-06 | 45 | 45.76 | 43.2 | 44.05 | -3.19% | 51,158 | 227,779,639 |
| 2024-11-05 | 39.17 | 45.67 | 38.85 | 45.5 | +14.73% | 73,391 | 312,658,121 |
| 2024-11-04 | 36.57 | 39.66 | 36.39 | 39.66 | +8.12% | 46,606 | 181,420,589 |
| 2024-11-01 | 36.81 | 37.8 | 36.05 | 36.68 | +0.08% | 29,888 | 110,427,522 |
| 2024-10-31 | 37.6 | 38.5 | 35.88 | 36.65 | +0.55% | 42,211 | 158,037,621 |
| 2024-10-30 | 35.7 | 38.5 | 35.7 | 36.45 | +4.29% | 56,067 | 208,840,718 |
| 2024-10-29 | 37.8 | 38.5 | 34.11 | 34.95 | -10.89% | 73,404 | 261,586,257 |
| 2024-10-28 | 38.81 | 39.67 | 37.88 | 39.22 | +2.22% | 32,206 | 125,695,539 |
| 2024-10-25 | 36.58 | 39.88 | 36.12 | 38.37 | +5.18% | 48,307 | 184,248,376 |
| 2024-10-24 | 37.61 | 38.54 | 36.3 | 36.48 | -1% | 39,649 | 147,392,820 |
| 2024-10-23 | 34.42 | 38.38 | 33.78 | 36.85 | +7.06% | 58,397 | 211,314,643 |
| 2024-10-22 | 34.96 | 35 | 33.75 | 34.42 | -2.05% | 30,983 | 106,665,870 |
| 2024-10-21 | 34.02 | 36.48 | 33.2 | 35.14 | +3.44% | 47,736 | 165,924,516 |
| 2024-10-18 | 30.73 | 35.48 | 30.49 | 33.97 | +10.29% | 53,423 | 175,302,222 |
| 2024-10-17 | 31.3 | 31.85 | 30.68 | 30.8 | -1.6% | 21,096 | 66,087,115 |
| 2024-10-16 | 31 | 32 | 30.73 | 31.3 | -1.57% | 17,605 | 55,187,799 |
| 2024-10-15 | 33.09 | 33.74 | 31.79 | 31.8 | -3.93% | 37,516 | 122,783,549 |
| 2024-10-14 | 32.12 | 33.2 | 30.28 | 33.1 | +3.05% | 46,929 | 149,376,768 |
| 2024-10-11 | 34.48 | 35.4 | 31.45 | 32.12 | -9.95% | 50,625 | 168,017,081 |
| 2024-10-10 | 36.5 | 39.1 | 35.55 | 35.67 | -1% | 59,652 | 222,583,361 |
| 2024-10-09 | 38.5 | 40.04 | 36 | 36.03 | -10.46% | 67,110 | 257,967,076 |
| 2024-10-08 | 40.24 | 40.24 | 37.06 | 40.24 | +20.01% | 95,408 | 374,810,304 |
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：