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 |
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：