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 |
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：