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 |
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：