股票概览
35.75
-1.6%
-0.58
36.1
开盘价
36.67
最高价
35.53
最低价
2,561
成交量
数据更新至: 2024-12-31
技术指标
36.55
MA5 (5日均线)
37.47
MA10 (10日均线)
39.38
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 | 36.1 | 36.67 | 35.53 | 35.75 | -1.6% | 2,561 | 9,199,582 |
| 2024-12-30 | 37.15 | 37.15 | 36.05 | 36.33 | -2.21% | 2,316 | 8,464,921 |
| 2024-12-27 | 37.63 | 37.94 | 36.71 | 37.15 | -0.67% | 2,154 | 8,049,051 |
| 2024-12-26 | 36.13 | 37.64 | 36.13 | 37.4 | +3.52% | 3,797 | 14,033,653 |
| 2024-12-25 | 36.86 | 37.3 | 35.8 | 36.13 | -2.82% | 4,409 | 16,039,262 |
| 2024-12-24 | 37.13 | 37.4 | 36.52 | 37.18 | +1.03% | 3,694 | 13,656,558 |
| 2024-12-23 | 39.27 | 39.98 | 36.6 | 36.8 | -7.3% | 3,503 | 13,214,927 |
| 2024-12-20 | 38.8 | 39.81 | 38.51 | 39.7 | +2.82% | 2,398 | 9,452,705 |
| 2024-12-19 | 39.26 | 39.48 | 38.39 | 38.61 | -2.5% | 2,379 | 9,223,114 |
| 2024-12-18 | 39.49 | 39.75 | 38.04 | 39.6 | +1.51% | 2,095 | 8,201,406 |
| 2024-12-17 | 40.92 | 40.92 | 38.88 | 39.01 | -4.67% | 3,091 | 12,265,092 |
| 2024-12-16 | 41.6 | 41.8 | 40.5 | 40.92 | -1.35% | 2,551 | 10,443,262 |
| 2024-12-13 | 42.25 | 42.32 | 41.26 | 41.48 | -0.98% | 2,405 | 10,016,675 |
| 2024-12-12 | 42.6 | 43 | 41.5 | 41.89 | -1.34% | 3,628 | 15,239,712 |
| 2024-12-11 | 41.78 | 43.1 | 41.78 | 42.46 | +1.1% | 2,522 | 10,737,512 |
| 2024-12-10 | 42.72 | 43.73 | 41.76 | 42 | +0.45% | 5,685 | 24,286,707 |
| 2024-12-09 | 41.06 | 42.59 | 41.06 | 41.81 | +1.83% | 6,005 | 25,155,398 |
| 2024-12-06 | 41.57 | 41.99 | 40.5 | 41.06 | -1.04% | 3,982 | 16,369,745 |
| 2024-12-05 | 40.68 | 41.88 | 40.62 | 41.49 | +1.84% | 3,736 | 15,412,137 |
| 2024-12-04 | 42.2 | 42.59 | 40.5 | 40.74 | -3.46% | 4,172 | 17,320,381 |
| 2024-12-03 | 42.49 | 42.49 | 41.32 | 42.2 | -0.68% | 5,061 | 21,172,998 |
| 2024-12-02 | 42.46 | 43.26 | 41.87 | 42.49 | +0.26% | 4,920 | 20,974,617 |
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：