股票概览
39.16
-0.94%
-0.37
39.51
开盘价
40.4
最高价
38.8
最低价
172,004
成交量
数据更新至: 2024-12-31
技术指标
39.37
MA5 (5日均线)
37.53
MA10 (10日均线)
36.87
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 | 39.51 | 40.4 | 38.8 | 39.16 | -0.94% | 172,004 | 681,505,436 |
| 2024-12-30 | 40.05 | 41.22 | 38.87 | 39.53 | -0.45% | 216,321 | 864,147,923 |
| 2024-12-27 | 39.96 | 40.8 | 38.1 | 39.71 | -4.89% | 312,914 | 1,240,527,025 |
| 2024-12-26 | 36.79 | 44.06 | 36.72 | 41.75 | +13.7% | 411,537 | 1,697,605,350 |
| 2024-12-25 | 36.31 | 37.3 | 35.67 | 36.72 | +1.18% | 107,709 | 394,648,127 |
| 2024-12-24 | 36.25 | 37.07 | 35.84 | 36.29 | +0.11% | 75,819 | 275,743,672 |
| 2024-12-23 | 36.32 | 37.51 | 36.02 | 36.25 | -0.17% | 115,138 | 422,163,640 |
| 2024-12-20 | 35.01 | 36.77 | 34.78 | 36.31 | +3.71% | 95,740 | 346,444,208 |
| 2024-12-19 | 34.01 | 35.32 | 34.01 | 35.01 | +1.3% | 52,783 | 183,421,542 |
| 2024-12-18 | 34.64 | 35.19 | 34.18 | 34.56 | +0.55% | 50,072 | 173,216,977 |
| 2024-12-17 | 34.85 | 35.02 | 34.13 | 34.37 | -1.6% | 67,016 | 231,727,837 |
| 2024-12-16 | 35.87 | 36.08 | 34.4 | 34.93 | -2.4% | 78,961 | 275,549,810 |
| 2024-12-13 | 35.68 | 36.38 | 35.52 | 35.79 | -0.69% | 81,181 | 291,828,603 |
| 2024-12-12 | 36.39 | 36.48 | 35.59 | 36.04 | -0.47% | 80,443 | 288,812,401 |
| 2024-12-11 | 36.33 | 36.64 | 35.8 | 36.21 | -0.63% | 98,374 | 355,161,432 |
| 2024-12-10 | 38.1 | 38.42 | 36.42 | 36.44 | -1.46% | 126,021 | 469,921,807 |
| 2024-12-09 | 37.6 | 37.79 | 36.9 | 36.98 | -1.52% | 85,067 | 316,634,017 |
| 2024-12-06 | 38.05 | 38.83 | 36.89 | 37.55 | -0.19% | 126,534 | 476,934,362 |
| 2024-12-05 | 36.15 | 37.68 | 36.04 | 37.62 | +3.89% | 124,358 | 459,466,552 |
| 2024-12-04 | 36.06 | 36.98 | 35.69 | 36.21 | +0.03% | 101,565 | 368,160,559 |
| 2024-12-03 | 37.1 | 37.38 | 35.69 | 36.2 | -2.9% | 132,925 | 482,630,914 |
| 2024-12-02 | 38 | 38.19 | 36.74 | 37.28 | +0.81% | 145,281 | 541,116,216 |
| 2024-11-29 | 35.24 | 37.68 | 34.94 | 36.98 | +3.61% | 161,421 | 588,562,605 |
| 2024-11-28 | 35.86 | 36.36 | 35.12 | 35.69 | -0.45% | 135,218 | 481,835,417 |
| 2024-11-27 | 34.07 | 35.96 | 33 | 35.85 | +5.16% | 154,846 | 531,472,267 |
| 2024-11-26 | 33.8 | 36.2 | 33.8 | 34.09 | +0.98% | 170,739 | 596,942,668 |
| 2024-11-25 | 35.3 | 35.73 | 32.97 | 33.76 | -3.24% | 174,627 | 593,527,342 |
| 2024-11-22 | 34.49 | 37.33 | 34.49 | 34.89 | +1.16% | 262,973 | 945,498,140 |
| 2024-11-21 | 35.99 | 37.22 | 34.36 | 34.49 | -2.29% | 249,420 | 894,498,204 |
| 2024-11-20 | 34.5 | 35.68 | 33.86 | 35.3 | +2.35% | 202,290 | 708,136,613 |
| 2024-11-19 | 31.8 | 34.49 | 31.8 | 34.49 | +9.6% | 237,712 | 795,994,443 |
| 2024-11-18 | 32.66 | 32.98 | 31.3 | 31.47 | -3.82% | 130,787 | 416,831,678 |
| 2024-11-15 | 32.73 | 33.89 | 32.56 | 32.72 | 0% | 135,840 | 451,311,242 |
| 2024-11-14 | 33.73 | 34.34 | 32.64 | 32.72 | -2.47% | 115,070 | 382,628,816 |
| 2024-11-13 | 32.67 | 33.68 | 32.58 | 33.55 | +1.73% | 130,650 | 434,467,256 |
| 2024-11-12 | 33.94 | 34.19 | 32.29 | 32.98 | -1.99% | 148,497 | 492,101,888 |
| 2024-11-11 | 32.39 | 33.69 | 32.35 | 33.65 | +2.59% | 147,757 | 492,735,251 |
| 2024-11-08 | 33.08 | 33.78 | 32.56 | 32.8 | -0.7% | 146,911 | 487,630,505 |
| 2024-11-07 | 30.52 | 33.35 | 30.51 | 33.03 | +6.65% | 201,518 | 649,007,210 |
| 2024-11-06 | 31.55 | 31.73 | 30.72 | 30.97 | -0.99% | 128,176 | 400,750,685 |
| 2024-11-05 | 30.36 | 31.34 | 29.95 | 31.28 | +3.2% | 117,621 | 363,340,944 |
| 2024-11-04 | 28.93 | 30.33 | 28.93 | 30.31 | +4.05% | 116,427 | 349,363,636 |
| 2024-11-01 | 30.57 | 30.65 | 29.11 | 29.13 | -4.99% | 168,993 | 500,288,912 |
| 2024-10-31 | 31.03 | 31.45 | 30.53 | 30.66 | -1.89% | 129,979 | 401,829,457 |
| 2024-10-30 | 31.41 | 31.64 | 30.5 | 31.25 | -0.45% | 103,580 | 322,293,855 |
| 2024-10-29 | 31.77 | 32.53 | 31.39 | 31.39 | -0.76% | 120,055 | 382,343,576 |
| 2024-10-28 | 32.1 | 32.1 | 30.91 | 31.63 | -1.46% | 144,135 | 452,211,162 |
| 2024-10-25 | 32.2 | 32.4 | 31.56 | 32.1 | +1.52% | 123,141 | 394,101,476 |
| 2024-10-24 | 31.82 | 32.06 | 31.31 | 31.62 | -0.03% | 92,951 | 293,571,620 |
| 2024-10-23 | 31.88 | 32.63 | 31.51 | 31.63 | -1.53% | 151,784 | 485,807,349 |
| 2024-10-22 | 33.2 | 33.39 | 31.88 | 32.12 | -3.25% | 167,041 | 540,111,391 |
| 2024-10-21 | 33.7 | 34.71 | 32.8 | 33.2 | -1.19% | 219,122 | 738,951,494 |
| 2024-10-18 | 31.52 | 34.86 | 31.45 | 33.6 | +6.33% | 170,144 | 565,479,672 |
| 2024-10-17 | 32.61 | 32.61 | 31.5 | 31.6 | -0.91% | 101,852 | 326,866,015 |
| 2024-10-16 | 31.72 | 32.71 | 31.34 | 31.89 | -1.63% | 87,642 | 280,326,877 |
| 2024-10-15 | 33.26 | 34.27 | 32.42 | 32.42 | -2.93% | 132,786 | 442,012,387 |
| 2024-10-14 | 32.15 | 33.77 | 31.14 | 33.4 | +4.24% | 134,756 | 437,129,378 |
| 2024-10-11 | 34.7 | 34.99 | 31.6 | 32.04 | -7.67% | 162,257 | 532,393,734 |
| 2024-10-10 | 37.7 | 37.7 | 34.61 | 34.7 | -8.13% | 219,010 | 778,584,986 |
| 2024-10-09 | 38.2 | 40.29 | 35.31 | 37.77 | +2.8% | 354,764 | 1,346,377,276 |
| 2024-10-08 | 37.99 | 37.99 | 34.07 | 36.74 | +15.83% | 218,506 | 791,850,145 |
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：