股票概览
36.04
-5.53%
-2.11
37.96
开盘价
38.29
最高价
36
最低价
85,631
成交量
数据更新至: 2024-12-31
技术指标
38.12
MA5 (5日均线)
38.74
MA10 (10日均线)
39.33
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 | 37.96 | 38.29 | 36 | 36.04 | -5.53% | 85,631 | 314,879,554 |
| 2024-12-30 | 38.36 | 38.9 | 37.02 | 38.15 | -0.47% | 87,197 | 331,128,845 |
| 2024-12-27 | 39 | 39.29 | 37.7 | 38.33 | -1.49% | 93,146 | 359,163,404 |
| 2024-12-26 | 38.98 | 39.43 | 38.5 | 38.91 | -0.69% | 101,170 | 394,219,834 |
| 2024-12-25 | 38.83 | 39.49 | 38.38 | 39.18 | +0.72% | 72,679 | 282,902,091 |
| 2024-12-24 | 38.38 | 39.58 | 38.24 | 38.9 | +1.75% | 66,311 | 257,538,142 |
| 2024-12-23 | 40.35 | 40.47 | 38.13 | 38.23 | -5.65% | 104,833 | 409,432,992 |
| 2024-12-20 | 39.03 | 41.3 | 39 | 40.52 | +2.79% | 108,289 | 437,258,115 |
| 2024-12-19 | 39.17 | 39.69 | 38.28 | 39.42 | -0.66% | 79,785 | 311,689,647 |
| 2024-12-18 | 39.03 | 40.35 | 38.73 | 39.68 | +1.48% | 79,205 | 314,510,000 |
| 2024-12-17 | 38.8 | 39.75 | 38.61 | 39.1 | +0.49% | 83,106 | 325,144,160 |
| 2024-12-16 | 40.98 | 41.2 | 38.61 | 38.91 | -4.7% | 125,169 | 493,367,475 |
| 2024-12-13 | 41.7 | 43.49 | 40.66 | 40.83 | -2.55% | 208,561 | 878,265,208 |
| 2024-12-12 | 41.53 | 42.15 | 40.9 | 41.9 | +0.46% | 127,784 | 531,740,802 |
| 2024-12-11 | 39.4 | 42.67 | 39.4 | 41.71 | +4.2% | 160,579 | 662,325,388 |
| 2024-12-10 | 40.92 | 41.98 | 40 | 40.03 | -0.05% | 170,471 | 697,955,956 |
| 2024-12-09 | 39.75 | 40.35 | 38.85 | 40.05 | +0.23% | 126,564 | 503,373,425 |
| 2024-12-06 | 39.49 | 40.01 | 37.9 | 39.96 | +2.41% | 150,985 | 591,577,203 |
| 2024-12-05 | 37.58 | 39.6 | 37.55 | 39.02 | +3.42% | 135,866 | 528,471,688 |
| 2024-12-04 | 38.56 | 39.09 | 37.3 | 37.73 | -0.45% | 100,319 | 382,324,650 |
| 2024-12-03 | 39.22 | 39.22 | 37.61 | 37.9 | -3.49% | 120,586 | 460,309,442 |
| 2024-12-02 | 38.44 | 40.1 | 38.44 | 39.27 | +1.53% | 166,843 | 657,544,482 |
| 2024-11-29 | 37.45 | 39.76 | 36.77 | 38.68 | +2.65% | 148,158 | 568,659,722 |
| 2024-11-28 | 36.98 | 38.98 | 36.71 | 37.68 | +2.11% | 150,999 | 571,494,920 |
| 2024-11-27 | 35.3 | 36.94 | 34.18 | 36.9 | +4.5% | 98,219 | 349,004,445 |
| 2024-11-26 | 36.2 | 37.15 | 35.31 | 35.31 | -2.13% | 76,673 | 277,320,207 |
| 2024-11-25 | 36.6 | 36.86 | 34.6 | 36.08 | -0.74% | 100,215 | 355,643,332 |
| 2024-11-22 | 35.84 | 38.45 | 35.76 | 36.35 | +0.89% | 225,190 | 842,178,565 |
| 2024-11-21 | 35.4 | 37.06 | 35 | 36.03 | +1.69% | 100,693 | 363,550,250 |
| 2024-11-20 | 35.51 | 35.78 | 34.8 | 35.43 | -0.2% | 78,819 | 278,079,217 |
| 2024-11-19 | 34.3 | 35.7 | 34.1 | 35.5 | +3.8% | 91,113 | 318,369,144 |
| 2024-11-18 | 36.46 | 36.54 | 33.8 | 34.2 | -6.22% | 130,161 | 453,613,797 |
| 2024-11-15 | 37.3 | 38.06 | 36.31 | 36.47 | -1.08% | 122,248 | 452,991,420 |
| 2024-11-14 | 36.75 | 39.29 | 36.75 | 36.87 | -0.89% | 171,177 | 651,082,918 |
| 2024-11-13 | 37 | 37.38 | 36.33 | 37.2 | -0.29% | 96,864 | 357,044,015 |
| 2024-11-12 | 38.57 | 38.88 | 36.88 | 37.31 | -3.07% | 143,519 | 541,723,071 |
| 2024-11-11 | 36.1 | 38.92 | 36.05 | 38.49 | +6.8% | 197,750 | 746,518,400 |
| 2024-11-08 | 35.9 | 36.88 | 35.7 | 36.04 | +1.75% | 168,426 | 609,138,737 |
| 2024-11-07 | 34.81 | 35.69 | 34.51 | 35.42 | +1.93% | 98,913 | 346,835,113 |
| 2024-11-06 | 35.6 | 36.24 | 34.4 | 34.75 | -2.11% | 128,150 | 452,492,618 |
| 2024-11-05 | 34.17 | 35.69 | 33.92 | 35.5 | +3.74% | 90,041 | 316,064,728 |
| 2024-11-04 | 33.4 | 34.37 | 33.32 | 34.22 | +1.75% | 45,870 | 156,090,405 |
| 2024-11-01 | 35.21 | 35.4 | 33.5 | 33.63 | -5.88% | 110,570 | 379,245,611 |
| 2024-10-31 | 34.83 | 36.17 | 33.73 | 35.73 | -0.08% | 134,160 | 468,377,189 |
| 2024-10-30 | 36.52 | 36.56 | 34.76 | 35.76 | -2% | 83,030 | 296,404,311 |
| 2024-10-29 | 38.07 | 38.28 | 36.41 | 36.49 | -2.67% | 106,718 | 397,861,498 |
| 2024-10-28 | 37.81 | 38.6 | 37.27 | 37.49 | -1.73% | 87,026 | 328,025,601 |
| 2024-10-25 | 37.9 | 38.98 | 36.85 | 38.15 | +1.11% | 110,948 | 420,816,512 |
| 2024-10-24 | 36.01 | 38.18 | 35.9 | 37.73 | +3.94% | 161,253 | 603,207,265 |
| 2024-10-23 | 35.6 | 37.29 | 35.11 | 36.3 | +2.05% | 127,766 | 464,880,201 |
| 2024-10-22 | 35.6 | 36.4 | 34.68 | 35.57 | -0.36% | 116,197 | 411,568,158 |
| 2024-10-21 | 35.49 | 37.27 | 35 | 35.7 | +2.5% | 199,302 | 720,054,592 |
| 2024-10-18 | 32.4 | 36.11 | 32.15 | 34.83 | +7.63% | 162,383 | 553,070,211 |
| 2024-10-17 | 32.48 | 33.55 | 32.13 | 32.36 | +1.28% | 99,345 | 326,300,957 |
| 2024-10-16 | 31.1 | 32.36 | 31.08 | 31.95 | -0.19% | 69,157 | 219,900,223 |
| 2024-10-15 | 32.74 | 33.8 | 32.01 | 32.01 | -2.79% | 111,011 | 365,077,268 |
| 2024-10-14 | 32.11 | 32.98 | 30.62 | 32.93 | +2.27% | 138,909 | 443,111,117 |
| 2024-10-11 | 33.94 | 34.07 | 31.29 | 32.2 | -6.04% | 108,379 | 351,111,804 |
| 2024-10-10 | 36.82 | 37.19 | 34.23 | 34.27 | -6.6% | 130,461 | 461,302,722 |
| 2024-10-09 | 36.78 | 39.99 | 34.87 | 36.69 | -11.01% | 268,384 | 1,003,408,812 |
| 2024-10-08 | 41.23 | 41.23 | 37.88 | 41.23 | +19.99% | 288,883 | 1,160,569,190 |
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：