股票概览
37.94
-4.46%
-1.77
40
开盘价
40
最高价
37.83
最低价
16,084
成交量
数据更新至: 2024-12-31
技术指标
38.75
MA5 (5日均线)
39.22
MA10 (10日均线)
40.51
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 | 40 | 40 | 37.83 | 37.94 | -4.46% | 16,084 | 62,284,274 |
| 2024-12-30 | 38.82 | 40.4 | 38.61 | 39.71 | +1.9% | 25,915 | 103,336,675 |
| 2024-12-27 | 38.68 | 39.66 | 38.48 | 38.97 | +0.8% | 14,410 | 56,385,735 |
| 2024-12-26 | 38.11 | 38.98 | 38.07 | 38.66 | +0.44% | 11,870 | 45,963,540 |
| 2024-12-25 | 39.41 | 39.77 | 37.83 | 38.49 | -2.14% | 16,473 | 63,284,769 |
| 2024-12-24 | 39.5 | 40.5 | 38.82 | 39.33 | -0.63% | 16,974 | 66,745,851 |
| 2024-12-23 | 40.21 | 40.42 | 39.56 | 39.58 | -1.69% | 14,416 | 57,571,258 |
| 2024-12-20 | 39.9 | 40.95 | 39.6 | 40.26 | +1.18% | 12,878 | 51,832,849 |
| 2024-12-19 | 38.73 | 39.86 | 38.66 | 39.79 | +0.71% | 12,851 | 50,514,796 |
| 2024-12-18 | 39.8 | 39.92 | 39.12 | 39.51 | +0.38% | 9,733 | 38,454,594 |
| 2024-12-17 | 40.5 | 40.78 | 39.3 | 39.36 | -2.81% | 14,274 | 57,076,248 |
| 2024-12-16 | 41.23 | 41.25 | 40.3 | 40.5 | -1.82% | 13,997 | 57,051,458 |
| 2024-12-13 | 42.59 | 42.59 | 41.24 | 41.25 | -3.21% | 20,052 | 83,464,798 |
| 2024-12-12 | 42.78 | 42.92 | 41.95 | 42.62 | -0.47% | 18,252 | 77,571,259 |
| 2024-12-11 | 43.1 | 43.15 | 42.31 | 42.82 | 0% | 20,103 | 85,689,415 |
| 2024-12-10 | 44.08 | 44.48 | 42.77 | 42.82 | -0.53% | 35,081 | 152,841,887 |
| 2024-12-09 | 42.28 | 43.77 | 42.02 | 43.05 | +1.65% | 23,012 | 98,823,590 |
| 2024-12-06 | 42.65 | 42.65 | 41.37 | 42.35 | +0.76% | 18,114 | 76,140,033 |
| 2024-12-05 | 41.25 | 42.33 | 41.05 | 42.03 | +1.92% | 16,222 | 67,724,934 |
| 2024-12-04 | 42.05 | 42.48 | 40.9 | 41.24 | -2.3% | 18,102 | 75,308,709 |
| 2024-12-03 | 43 | 43 | 42.05 | 42.21 | -1.01% | 17,233 | 73,125,991 |
| 2024-12-02 | 41.97 | 43.19 | 41.5 | 42.64 | +1.6% | 28,216 | 120,003,022 |
| 2024-11-29 | 41.41 | 42.48 | 40.5 | 41.97 | +1.43% | 27,716 | 115,355,286 |
| 2024-11-28 | 41.9 | 42.09 | 40.88 | 41.38 | -1.15% | 18,471 | 76,671,113 |
| 2024-11-27 | 41.62 | 41.86 | 39.89 | 41.86 | +0.77% | 20,989 | 85,742,692 |
| 2024-11-26 | 43.85 | 43.85 | 41.32 | 41.54 | -5.03% | 27,714 | 117,376,876 |
| 2024-11-25 | 43.58 | 43.98 | 42.6 | 43.74 | +1.25% | 26,212 | 113,731,837 |
| 2024-11-22 | 45 | 45.26 | 42.8 | 43.2 | -3.14% | 34,900 | 153,452,249 |
| 2024-11-21 | 45.21 | 46.27 | 44.06 | 44.6 | -1.48% | 38,322 | 173,761,068 |
| 2024-11-20 | 45 | 45.79 | 44.38 | 45.27 | +2.26% | 47,182 | 212,796,621 |
| 2024-11-19 | 43.91 | 44.5 | 42.05 | 44.27 | +2.71% | 31,681 | 136,772,183 |
| 2024-11-18 | 43.92 | 44.58 | 42.48 | 43.1 | +0.09% | 35,039 | 153,153,618 |
| 2024-11-15 | 44.56 | 45 | 43.06 | 43.06 | -3.8% | 34,792 | 152,926,287 |
| 2024-11-14 | 47.39 | 47.66 | 44.52 | 44.76 | -3.33% | 49,002 | 225,939,393 |
| 2024-11-13 | 45 | 46.58 | 43.68 | 46.3 | +2.91% | 59,679 | 269,571,109 |
| 2024-11-12 | 49 | 49.08 | 44.54 | 44.99 | -6.08% | 79,306 | 367,495,990 |
| 2024-11-11 | 41.75 | 49.56 | 41.69 | 47.9 | +14.81% | 101,101 | 465,122,269 |
| 2024-11-08 | 43.24 | 43.24 | 41.52 | 41.72 | -1% | 41,772 | 176,974,777 |
| 2024-11-07 | 41.97 | 42.55 | 41.13 | 42.14 | +1.79% | 42,311 | 177,475,138 |
| 2024-11-06 | 40.6 | 42.31 | 40.4 | 41.4 | +2.68% | 46,442 | 192,775,235 |
| 2024-11-05 | 38.88 | 40.5 | 38.61 | 40.32 | +3.81% | 37,391 | 148,643,728 |
| 2024-11-04 | 38.54 | 39.39 | 38.24 | 38.84 | +1.54% | 19,149 | 74,522,857 |
| 2024-11-01 | 39.62 | 40.2 | 38.22 | 38.25 | -4.8% | 28,309 | 110,420,024 |
| 2024-10-31 | 41.51 | 41.79 | 39.82 | 40.18 | -2.14% | 41,613 | 167,932,256 |
| 2024-10-30 | 41.28 | 41.5 | 40.24 | 41.06 | -0.51% | 31,367 | 128,241,542 |
| 2024-10-29 | 40.01 | 42.94 | 39.77 | 41.27 | +3.18% | 56,419 | 232,376,473 |
| 2024-10-28 | 39.39 | 40 | 38.55 | 40 | +1.68% | 46,480 | 183,632,008 |
| 2024-10-25 | 38.5 | 40.8 | 36.08 | 39.34 | +2.05% | 84,776 | 323,999,184 |
| 2024-10-24 | 39.91 | 40.22 | 38.48 | 38.55 | -3.53% | 25,232 | 98,485,169 |
| 2024-10-23 | 38.25 | 40 | 37.92 | 39.96 | +4.83% | 37,212 | 145,516,949 |
| 2024-10-22 | 38.07 | 38.2 | 36.94 | 38.12 | -0.55% | 28,319 | 106,535,518 |
| 2024-10-21 | 39.14 | 39.49 | 37.99 | 38.33 | +0.89% | 48,553 | 186,916,209 |
| 2024-10-18 | 36.56 | 38.92 | 36.56 | 37.99 | +3.51% | 26,117 | 98,364,940 |
| 2024-10-17 | 36.9 | 37.8 | 36.7 | 36.7 | -0.27% | 16,374 | 60,957,284 |
| 2024-10-16 | 38.07 | 38.07 | 36.58 | 36.8 | -3.49% | 20,216 | 75,049,143 |
| 2024-10-15 | 39 | 39.5 | 38.03 | 38.13 | -2.58% | 23,133 | 89,829,305 |
| 2024-10-14 | 38.12 | 39.39 | 37.66 | 39.14 | +3.96% | 19,071 | 73,246,178 |
| 2024-10-11 | 40.27 | 40.27 | 37.08 | 37.65 | -6.51% | 21,249 | 81,551,992 |
| 2024-10-10 | 42.04 | 43.31 | 40.18 | 40.27 | -4.26% | 28,573 | 118,480,675 |
| 2024-10-09 | 44.51 | 45.24 | 41.58 | 42.06 | -11.75% | 42,114 | 183,604,773 |
| 2024-10-08 | 49.18 | 49.2 | 42.03 | 47.66 | +13.4% | 70,267 | 317,627,370 |
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：