股票概览
35.11
-5.47%
-2.03
36.73
开盘价
37.39
最高价
35.1
最低价
18,508
成交量
数据更新至: 2024-12-31
技术指标
37.08
MA5 (5日均线)
37.29
MA10 (10日均线)
38.05
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 | 36.73 | 37.39 | 35.1 | 35.11 | -5.47% | 18,508 | 66,600,352 |
| 2024-12-30 | 37.86 | 38.25 | 36.5 | 37.14 | -1.56% | 8,509 | 31,874,257 |
| 2024-12-27 | 38.38 | 38.95 | 37.63 | 37.73 | -1.31% | 16,905 | 64,835,804 |
| 2024-12-26 | 37.22 | 38.47 | 37.19 | 38.23 | +2.77% | 13,795 | 52,345,646 |
| 2024-12-25 | 37.45 | 37.77 | 36.3 | 37.2 | -0.91% | 10,494 | 38,914,063 |
| 2024-12-24 | 37.42 | 37.73 | 36.31 | 37.54 | +1.35% | 13,324 | 49,487,578 |
| 2024-12-23 | 39.2 | 39.2 | 37 | 37.04 | -4.56% | 18,880 | 71,353,952 |
| 2024-12-20 | 37.24 | 39.28 | 37.11 | 38.81 | +4.22% | 22,801 | 88,038,098 |
| 2024-12-19 | 36.5 | 37.48 | 36.2 | 37.24 | +1.06% | 14,458 | 53,655,728 |
| 2024-12-18 | 36.29 | 37.39 | 35.36 | 36.85 | +2.62% | 16,255 | 59,675,791 |
| 2024-12-17 | 37.78 | 38.15 | 35.86 | 35.91 | -4.87% | 17,345 | 63,702,711 |
| 2024-12-16 | 39.03 | 39.08 | 37.67 | 37.75 | -3.75% | 14,460 | 55,357,047 |
| 2024-12-13 | 39.85 | 40.4 | 38.83 | 39.22 | -2.78% | 24,268 | 95,615,994 |
| 2024-12-12 | 40.28 | 40.45 | 39.44 | 40.34 | +0.15% | 20,455 | 81,816,459 |
| 2024-12-11 | 38.35 | 41.5 | 38.35 | 40.28 | +4.14% | 36,726 | 147,092,802 |
| 2024-12-10 | 39.55 | 39.98 | 38.49 | 38.68 | +1.02% | 17,360 | 68,049,984 |
| 2024-12-09 | 38.7 | 39.43 | 38.28 | 38.29 | -2.27% | 14,202 | 54,979,050 |
| 2024-12-06 | 39.19 | 39.6 | 38.27 | 39.18 | -0.03% | 16,284 | 63,491,436 |
| 2024-12-05 | 38.89 | 39.64 | 38.7 | 39.19 | -0.1% | 12,466 | 49,001,694 |
| 2024-12-04 | 40.4 | 40.7 | 39.21 | 39.23 | -0.58% | 13,861 | 55,351,487 |
| 2024-12-03 | 39.91 | 40.19 | 39.1 | 39.46 | -1.08% | 13,317 | 52,657,105 |
| 2024-12-02 | 39.07 | 40.25 | 38.77 | 39.89 | +1.45% | 17,456 | 68,993,433 |
| 2024-11-29 | 38.5 | 39.98 | 38 | 39.32 | +1.81% | 19,167 | 74,745,169 |
| 2024-11-28 | 39.27 | 39.8 | 38.6 | 38.62 | -1.66% | 16,426 | 64,257,664 |
| 2024-11-27 | 38.75 | 39.27 | 37.05 | 39.27 | +2.24% | 21,666 | 82,531,907 |
| 2024-11-26 | 39.1 | 39.86 | 38.4 | 38.41 | -1.56% | 14,946 | 58,473,420 |
| 2024-11-25 | 38.65 | 39.99 | 37.66 | 39.02 | +0.85% | 23,672 | 91,413,752 |
| 2024-11-22 | 40.66 | 41.7 | 38.58 | 38.69 | -5.26% | 28,445 | 114,684,344 |
| 2024-11-21 | 41.8 | 42.14 | 40.3 | 40.84 | -1.78% | 24,648 | 101,543,902 |
| 2024-11-20 | 41.76 | 42.17 | 40.97 | 41.58 | -0.43% | 21,704 | 90,029,400 |
| 2024-11-19 | 40.45 | 41.76 | 39.4 | 41.76 | +4.4% | 23,826 | 96,992,113 |
| 2024-11-18 | 43 | 43.54 | 39.6 | 40 | -7.66% | 28,999 | 119,618,888 |
| 2024-11-15 | 43.65 | 45.4 | 42.75 | 43.32 | -0.76% | 30,270 | 132,578,006 |
| 2024-11-14 | 45.86 | 47.45 | 43.58 | 43.65 | -4.82% | 37,064 | 169,684,187 |
| 2024-11-13 | 45.67 | 45.98 | 43.96 | 45.86 | +0.42% | 28,516 | 128,604,056 |
| 2024-11-12 | 48.51 | 48.51 | 44.7 | 45.67 | -6.8% | 64,227 | 296,885,128 |
| 2024-11-11 | 43.03 | 49.18 | 42.73 | 49 | +13.06% | 92,436 | 428,373,865 |
| 2024-11-08 | 41.71 | 44.98 | 41.53 | 43.34 | +4.61% | 66,278 | 287,040,689 |
| 2024-11-07 | 41.34 | 41.82 | 39.9 | 41.43 | -0.22% | 36,057 | 146,926,199 |
| 2024-11-06 | 41.01 | 42.09 | 40.38 | 41.52 | +0.29% | 44,446 | 184,540,073 |
| 2024-11-05 | 40.43 | 42.68 | 40.27 | 41.4 | +2.4% | 46,692 | 194,680,769 |
| 2024-11-04 | 38.5 | 40.86 | 38.25 | 40.43 | +5.81% | 30,189 | 120,408,696 |
| 2024-11-01 | 40.03 | 41.18 | 38.2 | 38.21 | -5.37% | 32,828 | 129,314,288 |
| 2024-10-31 | 39.1 | 40.58 | 38 | 40.38 | +3.14% | 35,872 | 142,705,960 |
| 2024-10-30 | 38.42 | 39.98 | 38.42 | 39.15 | +0.67% | 24,299 | 95,407,348 |
| 2024-10-29 | 40.4 | 40.4 | 38.83 | 38.89 | -3.74% | 30,553 | 120,426,638 |
| 2024-10-28 | 38.57 | 40.4 | 38.36 | 40.4 | +3.62% | 32,243 | 126,525,820 |
| 2024-10-25 | 39.38 | 39.75 | 38.23 | 38.99 | -0.66% | 25,682 | 100,072,693 |
| 2024-10-24 | 38.93 | 39.4 | 38.4 | 39.25 | +0.2% | 22,567 | 87,951,476 |
| 2024-10-23 | 40.5 | 41.23 | 39 | 39.17 | -3.14% | 39,809 | 159,247,894 |
| 2024-10-22 | 40.19 | 41.77 | 39.51 | 40.44 | -0.47% | 33,571 | 136,497,168 |
| 2024-10-21 | 42 | 44.06 | 40.38 | 40.63 | -0.78% | 72,908 | 305,870,448 |
| 2024-10-18 | 38.2 | 42.77 | 37.86 | 40.95 | +6.67% | 61,195 | 247,545,581 |
| 2024-10-17 | 38.96 | 39.68 | 37.88 | 38.39 | +0.79% | 37,155 | 144,532,258 |
| 2024-10-16 | 36.86 | 38.78 | 36.8 | 38.09 | +2.56% | 35,495 | 135,095,006 |
| 2024-10-15 | 37 | 39.99 | 36.73 | 37.14 | +0.95% | 52,907 | 203,142,587 |
| 2024-10-14 | 35.73 | 36.79 | 34.21 | 36.79 | +2.56% | 34,300 | 122,485,844 |
| 2024-10-11 | 36.81 | 37.21 | 34.51 | 35.87 | -4.07% | 30,129 | 107,855,541 |
| 2024-10-10 | 40 | 40.87 | 37.38 | 37.39 | -3.43% | 39,519 | 152,323,952 |
| 2024-10-09 | 42.01 | 43.74 | 38.69 | 38.72 | -12.34% | 54,927 | 225,900,464 |
| 2024-10-08 | 44.18 | 44.18 | 39.1 | 44.17 | +19.96% | 73,063 | 310,929,670 |
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：