股票概览
35
-5.76%
-2.14
37.09
开盘价
37.44
最高价
35
最低价
49,815
成交量
数据更新至: 2024-12-31
技术指标
37.36
MA5 (5日均线)
38.66
MA10 (10日均线)
40.81
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 | 37.09 | 37.44 | 35 | 35 | -5.76% | 49,815 | 179,173,090 |
| 2024-12-30 | 38.04 | 38.15 | 36.58 | 37.14 | -2.57% | 32,329 | 120,676,822 |
| 2024-12-27 | 38.87 | 39.78 | 38 | 38.12 | -0.91% | 33,744 | 131,182,712 |
| 2024-12-26 | 38.12 | 39.22 | 37.85 | 38.47 | +1.05% | 41,067 | 158,744,487 |
| 2024-12-25 | 39.58 | 39.58 | 37.7 | 38.07 | -3.5% | 46,467 | 178,564,431 |
| 2024-12-24 | 40.01 | 40.05 | 38.2 | 39.45 | -0.33% | 46,221 | 180,319,828 |
| 2024-12-23 | 40.88 | 41.4 | 39.47 | 39.58 | -2.92% | 47,055 | 189,460,976 |
| 2024-12-20 | 40.1 | 41.5 | 39.5 | 40.77 | +1.67% | 44,301 | 181,348,553 |
| 2024-12-19 | 39 | 40.46 | 38.9 | 40.1 | +0.53% | 41,097 | 162,936,183 |
| 2024-12-18 | 39.8 | 40.52 | 38.71 | 39.89 | +0.5% | 42,223 | 167,469,669 |
| 2024-12-17 | 41.27 | 42.41 | 39.3 | 39.69 | -3.78% | 59,508 | 242,441,013 |
| 2024-12-16 | 42 | 42.95 | 40.94 | 41.25 | -2.76% | 46,056 | 190,553,801 |
| 2024-12-13 | 44.6 | 44.88 | 41.11 | 42.42 | -5.82% | 105,037 | 447,407,669 |
| 2024-12-12 | 45.8 | 45.8 | 43.91 | 45.04 | -0.9% | 63,176 | 283,490,581 |
| 2024-12-11 | 44.46 | 45.9 | 43.38 | 45.45 | +1.91% | 74,265 | 332,602,583 |
| 2024-12-10 | 44.29 | 45.28 | 42.56 | 44.6 | +6.27% | 85,866 | 376,792,777 |
| 2024-12-09 | 43.01 | 43.85 | 41.75 | 41.97 | -3.05% | 44,282 | 188,242,176 |
| 2024-12-06 | 43.44 | 43.92 | 41.8 | 43.29 | -0.3% | 51,037 | 218,967,563 |
| 2024-12-05 | 42.38 | 44.13 | 42.05 | 43.42 | +2.04% | 54,528 | 234,666,760 |
| 2024-12-04 | 44.5 | 44.95 | 42 | 42.55 | -3.3% | 71,305 | 307,718,524 |
| 2024-12-03 | 44.31 | 45.42 | 43.66 | 44 | -2.18% | 69,030 | 305,970,948 |
| 2024-12-02 | 44.14 | 46.88 | 43.65 | 44.98 | +2.39% | 129,272 | 587,354,529 |
| 2024-11-29 | 43.67 | 45.45 | 42.46 | 43.93 | +0.5% | 129,925 | 571,266,289 |
| 2024-11-28 | 43 | 45.67 | 42.57 | 43.71 | +0.34% | 157,848 | 692,694,958 |
| 2024-11-27 | 37 | 43.56 | 36.72 | 43.56 | +20% | 200,045 | 826,077,456 |
| 2024-11-26 | 35.52 | 36.98 | 35.35 | 36.3 | +1.77% | 48,208 | 175,274,454 |
| 2024-11-25 | 35.41 | 36.3 | 34.14 | 35.67 | -0.42% | 49,374 | 173,239,624 |
| 2024-11-22 | 38.59 | 39.2 | 35.2 | 35.82 | -7.97% | 101,785 | 375,032,223 |
| 2024-11-21 | 38.46 | 39.53 | 37.75 | 38.92 | +1.2% | 44,999 | 175,061,334 |
| 2024-11-20 | 38.36 | 39.5 | 37.8 | 38.46 | +1.61% | 66,200 | 255,499,850 |
| 2024-11-19 | 36.27 | 38.1 | 36.01 | 37.85 | +5.43% | 64,130 | 238,877,223 |
| 2024-11-18 | 35.4 | 36.82 | 33.8 | 35.9 | +1.7% | 71,745 | 253,354,492 |
| 2024-11-15 | 37.8 | 37.96 | 35 | 35.3 | -6.61% | 77,278 | 280,944,945 |
| 2024-11-14 | 39.87 | 40.32 | 37.18 | 37.8 | -5.33% | 86,172 | 331,418,458 |
| 2024-11-13 | 39.22 | 40.28 | 38.28 | 39.93 | +1.11% | 54,409 | 213,786,447 |
| 2024-11-12 | 41.71 | 42.34 | 38.94 | 39.49 | -5.5% | 85,639 | 344,809,860 |
| 2024-11-11 | 41.36 | 43 | 40.01 | 41.79 | +2.48% | 97,178 | 405,165,163 |
| 2024-11-08 | 39.16 | 42.57 | 39.16 | 40.78 | +5.65% | 115,896 | 477,912,455 |
| 2024-11-07 | 36.93 | 40.8 | 36.61 | 38.6 | +3.65% | 97,223 | 373,584,573 |
| 2024-11-06 | 37 | 38.1 | 36.5 | 37.24 | +1.61% | 87,374 | 326,709,191 |
| 2024-11-05 | 34 | 37.27 | 33.68 | 36.65 | +7.48% | 94,682 | 340,825,002 |
| 2024-11-04 | 31.65 | 34.5 | 31.51 | 34.1 | +7.71% | 68,896 | 230,396,738 |
| 2024-11-01 | 34.26 | 34.6 | 31.66 | 31.66 | -8.97% | 72,931 | 239,491,354 |
| 2024-10-31 | 33.83 | 35.13 | 33 | 34.78 | +2.93% | 62,939 | 216,119,311 |
| 2024-10-30 | 35 | 35.47 | 33.4 | 33.79 | -3.81% | 62,878 | 215,474,811 |
| 2024-10-29 | 35.08 | 36.23 | 34.71 | 35.13 | +0.95% | 73,100 | 258,932,389 |
| 2024-10-28 | 35.21 | 35.49 | 34.4 | 34.8 | -1.16% | 46,752 | 162,651,327 |
| 2024-10-25 | 33.99 | 35.55 | 33.99 | 35.21 | +0.74% | 75,885 | 264,220,636 |
| 2024-10-24 | 35.36 | 36.01 | 34.68 | 34.95 | -3.77% | 76,255 | 268,007,116 |
| 2024-10-23 | 34.79 | 38.75 | 34.4 | 36.32 | +4.22% | 149,139 | 552,748,228 |
| 2024-10-22 | 35.08 | 36 | 33.88 | 34.85 | -0.71% | 84,123 | 293,096,322 |
| 2024-10-21 | 34.85 | 36.58 | 34.12 | 35.1 | +3.91% | 132,466 | 469,937,753 |
| 2024-10-18 | 30.05 | 34.99 | 30.05 | 33.78 | +10.28% | 149,186 | 492,587,341 |
| 2024-10-17 | 29.22 | 32.18 | 29.22 | 30.63 | +5.01% | 101,979 | 312,606,629 |
| 2024-10-16 | 28.44 | 29.5 | 28.01 | 29.17 | +1.57% | 71,606 | 207,756,784 |
| 2024-10-15 | 29 | 30 | 28.51 | 28.72 | -2.15% | 77,932 | 227,568,328 |
| 2024-10-14 | 27.69 | 29.49 | 27.43 | 29.35 | +7.9% | 99,017 | 282,711,371 |
| 2024-10-11 | 30 | 30.4 | 26.8 | 27.2 | -10.5% | 101,467 | 287,257,235 |
| 2024-10-10 | 33.52 | 33.78 | 30.2 | 30.39 | -6.35% | 116,130 | 365,677,250 |
| 2024-10-09 | 31.17 | 36.94 | 30.81 | 32.45 | -2.17% | 202,866 | 674,464,703 |
| 2024-10-08 | 33.17 | 33.17 | 29.78 | 33.17 | +20.01% | 158,926 | 508,421,101 |
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：