股票概览
36.26
-4.6%
-1.75
38.01
开盘价
38.14
最高价
36.1
最低价
24,623
成交量
数据更新至: 2024-12-31
技术指标
37.50
MA5 (5日均线)
37.78
MA10 (10日均线)
39.29
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 | 38.01 | 38.14 | 36.1 | 36.26 | -4.6% | 24,623 | 90,600,919 |
| 2024-12-30 | 38.8 | 39.49 | 38.01 | 38.01 | -1.22% | 19,324 | 74,490,327 |
| 2024-12-27 | 37.33 | 38.79 | 37.14 | 38.48 | +2.83% | 20,442 | 78,101,804 |
| 2024-12-26 | 37.41 | 37.8 | 37.21 | 37.42 | +0.19% | 12,570 | 47,008,330 |
| 2024-12-25 | 38.2 | 38.56 | 37.28 | 37.35 | -2.23% | 13,694 | 51,673,858 |
| 2024-12-24 | 38 | 38.46 | 37.72 | 38.2 | +1.08% | 15,610 | 59,528,251 |
| 2024-12-23 | 39.32 | 39.63 | 37.53 | 37.79 | -2.98% | 13,590 | 52,203,771 |
| 2024-12-20 | 37.85 | 39.16 | 37.83 | 38.95 | +2.61% | 19,087 | 73,901,712 |
| 2024-12-19 | 37.29 | 37.96 | 36.9 | 37.96 | +1.61% | 16,141 | 60,434,744 |
| 2024-12-18 | 38.42 | 38.42 | 37 | 37.36 | -2.28% | 21,065 | 78,930,275 |
| 2024-12-17 | 39.24 | 39.36 | 38.12 | 38.23 | -2.47% | 17,979 | 69,369,275 |
| 2024-12-16 | 40.13 | 40.25 | 39.16 | 39.2 | -2.85% | 20,727 | 82,078,632 |
| 2024-12-13 | 40.85 | 40.95 | 40.12 | 40.35 | -1.25% | 22,526 | 91,233,368 |
| 2024-12-12 | 41.09 | 41.37 | 40.63 | 40.86 | -0.51% | 23,437 | 95,869,872 |
| 2024-12-11 | 40.82 | 41.16 | 40.75 | 41.07 | +0.12% | 17,876 | 73,151,657 |
| 2024-12-10 | 42.59 | 42.79 | 40.82 | 41.02 | -1.01% | 31,248 | 130,028,139 |
| 2024-12-09 | 42.05 | 42.99 | 41.4 | 41.44 | -1.4% | 21,994 | 92,156,709 |
| 2024-12-06 | 42.06 | 42.3 | 41.5 | 42.03 | -0.07% | 19,985 | 83,774,683 |
| 2024-12-05 | 41.52 | 42.27 | 41.44 | 42.06 | +0.65% | 14,903 | 62,436,688 |
| 2024-12-04 | 43.44 | 43.49 | 41.54 | 41.79 | -4.04% | 29,061 | 122,532,094 |
| 2024-12-03 | 43.64 | 44.79 | 42.76 | 43.55 | +0.32% | 29,906 | 129,993,774 |
| 2024-12-02 | 44.29 | 44.29 | 42.53 | 43.41 | -0.91% | 33,011 | 142,253,696 |
| 2024-11-29 | 41.76 | 44.98 | 41.76 | 43.81 | +4.91% | 46,037 | 203,133,506 |
| 2024-11-28 | 42.6 | 42.6 | 41.53 | 41.76 | -0.95% | 10,989 | 46,037,352 |
| 2024-11-27 | 41.48 | 42.3 | 40.7 | 42.16 | +1.08% | 11,289 | 46,990,540 |
| 2024-11-26 | 41.04 | 42.47 | 41.04 | 41.71 | +0.7% | 11,198 | 46,829,945 |
| 2024-11-25 | 41.63 | 41.9 | 40.84 | 41.42 | -0.72% | 14,918 | 61,625,728 |
| 2024-11-22 | 44.5 | 44.5 | 41.3 | 41.72 | -5.25% | 22,108 | 94,829,746 |
| 2024-11-21 | 43.88 | 45.25 | 43.3 | 44.03 | +0.07% | 19,103 | 84,744,317 |
| 2024-11-20 | 41.95 | 44.5 | 41.69 | 44 | +4.44% | 27,166 | 118,120,246 |
| 2024-11-19 | 40.84 | 42.13 | 40.45 | 42.13 | +3.26% | 21,727 | 89,563,711 |
| 2024-11-18 | 43.08 | 43.25 | 40.57 | 40.8 | -4.29% | 22,552 | 94,287,025 |
| 2024-11-15 | 42.7 | 43.74 | 42.63 | 42.63 | -0.86% | 20,838 | 89,990,434 |
| 2024-11-14 | 43.8 | 44.34 | 43 | 43 | -1.15% | 21,239 | 92,826,520 |
| 2024-11-13 | 43.93 | 44.85 | 42.71 | 43.5 | -1.43% | 17,030 | 74,125,122 |
| 2024-11-12 | 45.25 | 45.59 | 43.61 | 44.13 | -1.21% | 34,160 | 152,883,360 |
| 2024-11-11 | 43.58 | 45 | 42.83 | 44.67 | +3.88% | 37,053 | 163,879,246 |
| 2024-11-08 | 41.73 | 43.62 | 41.73 | 43 | +3.94% | 37,828 | 161,579,070 |
| 2024-11-07 | 41.03 | 42.28 | 40.8 | 41.37 | -0.12% | 31,117 | 129,477,740 |
| 2024-11-06 | 42.4 | 42.9 | 41.15 | 41.42 | -2.15% | 29,908 | 125,651,121 |
| 2024-11-05 | 41.83 | 42.98 | 41.51 | 42.33 | +1.22% | 33,775 | 142,887,294 |
| 2024-11-04 | 43 | 43.69 | 41.63 | 41.82 | -1.9% | 28,851 | 122,531,817 |
| 2024-11-01 | 41.76 | 43.27 | 41 | 42.63 | +2.55% | 32,808 | 139,516,538 |
| 2024-10-31 | 41.03 | 42.25 | 40.8 | 41.57 | +0.36% | 21,441 | 89,564,094 |
| 2024-10-30 | 41.13 | 42.5 | 40.77 | 41.42 | -0.65% | 21,238 | 87,997,089 |
| 2024-10-29 | 43.5 | 44.03 | 41.67 | 41.69 | -4.77% | 37,273 | 158,329,206 |
| 2024-10-28 | 44.67 | 47.28 | 43.77 | 43.78 | -1.13% | 54,366 | 247,395,117 |
| 2024-10-25 | 44.28 | 45.5 | 43 | 44.28 | +1.14% | 26,683 | 117,726,057 |
| 2024-10-24 | 41.7 | 44.74 | 41.5 | 43.78 | +5.47% | 41,595 | 180,538,449 |
| 2024-10-23 | 41.1 | 42.39 | 40.65 | 41.51 | +1.02% | 25,432 | 105,886,922 |
| 2024-10-22 | 42.3 | 42.75 | 40.6 | 41.09 | -2.91% | 30,922 | 128,328,255 |
| 2024-10-21 | 42.21 | 43.29 | 41.53 | 42.32 | -0.4% | 22,646 | 96,036,565 |
| 2024-10-18 | 41 | 43.8 | 40.8 | 42.49 | +3.46% | 24,122 | 102,129,209 |
| 2024-10-17 | 41.4 | 42.12 | 40.95 | 41.07 | -0.07% | 18,177 | 75,215,581 |
| 2024-10-16 | 41.81 | 42.29 | 40.57 | 41.1 | -2.58% | 17,732 | 73,273,877 |
| 2024-10-15 | 42.79 | 43.15 | 41.79 | 42.19 | -1.75% | 22,688 | 96,524,317 |
| 2024-10-14 | 43.09 | 43.62 | 41 | 42.94 | +1.75% | 24,822 | 105,541,543 |
| 2024-10-11 | 44.44 | 44.66 | 41.81 | 42.2 | -3.92% | 17,890 | 76,304,640 |
| 2024-10-10 | 42.62 | 46.37 | 42.62 | 43.92 | +4.08% | 47,323 | 209,658,369 |
| 2024-10-09 | 46.5 | 46.5 | 42.18 | 42.2 | -12.59% | 48,331 | 212,640,987 |
| 2024-10-08 | 52.68 | 52.69 | 43.88 | 48.28 | +9.95% | 77,202 | 366,917,868 |
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：