股票概览
34.5
-4.17%
-1.5
36.3
开盘价
36.33
最高价
34.43
最低价
7,604
成交量
数据更新至: 2024-12-31
技术指标
36.71
MA5 (5日均线)
37.87
MA10 (10日均线)
38.55
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 | 36.3 | 36.33 | 34.43 | 34.5 | -4.17% | 7,604 | 26,929,760 |
| 2024-12-30 | 37.2 | 37.2 | 35.67 | 36 | -3.23% | 7,970 | 28,898,286 |
| 2024-12-27 | 37.99 | 38.3 | 37.11 | 37.2 | -2.21% | 6,532 | 24,616,103 |
| 2024-12-26 | 38 | 38.8 | 37.81 | 38.04 | +0.63% | 4,794 | 18,384,728 |
| 2024-12-25 | 39 | 39.2 | 37.72 | 37.8 | -3.05% | 5,257 | 20,033,291 |
| 2024-12-24 | 38.99 | 39.56 | 38.28 | 38.99 | +0.46% | 5,896 | 22,977,966 |
| 2024-12-23 | 40.56 | 40.8 | 38.51 | 38.81 | -4.13% | 10,100 | 39,795,865 |
| 2024-12-20 | 38.2 | 40.98 | 37.7 | 40.48 | +5.28% | 17,085 | 68,045,546 |
| 2024-12-19 | 38.09 | 39.29 | 37.49 | 38.45 | -0.05% | 7,924 | 30,411,504 |
| 2024-12-18 | 38.36 | 39.19 | 37.3 | 38.47 | +1.75% | 7,329 | 28,202,074 |
| 2024-12-17 | 39.08 | 39.49 | 37.66 | 37.81 | -2.93% | 6,424 | 24,507,717 |
| 2024-12-16 | 39.3 | 39.6 | 38 | 38.95 | -0.43% | 8,869 | 34,163,100 |
| 2024-12-13 | 40.49 | 40.49 | 39 | 39.12 | -4.02% | 12,745 | 50,349,128 |
| 2024-12-12 | 41.51 | 42.35 | 40.62 | 40.76 | -1.45% | 16,554 | 68,760,819 |
| 2024-12-11 | 42 | 43 | 40.88 | 41.36 | +3.32% | 16,728 | 69,717,346 |
| 2024-12-10 | 41.28 | 41.6 | 39.98 | 40.03 | +0.76% | 14,426 | 58,845,030 |
| 2024-12-09 | 39.68 | 41.49 | 39.38 | 39.73 | +0.03% | 15,014 | 60,645,846 |
| 2024-12-06 | 38.19 | 40.5 | 37.35 | 39.72 | +4.53% | 15,481 | 60,516,655 |
| 2024-12-05 | 36.69 | 38.31 | 36.55 | 38 | +3.54% | 9,520 | 35,989,442 |
| 2024-12-04 | 37.91 | 37.98 | 36.25 | 36.7 | -2.91% | 7,131 | 26,499,788 |
| 2024-12-03 | 38.01 | 38.11 | 37.22 | 37.8 | +0.05% | 6,881 | 25,913,669 |
| 2024-12-02 | 37.5 | 37.89 | 37.01 | 37.78 | +1.04% | 8,414 | 31,648,868 |
| 2024-11-29 | 37.36 | 37.99 | 36.41 | 37.39 | +0.86% | 9,233 | 34,469,499 |
| 2024-11-28 | 37.49 | 37.89 | 36.86 | 37.07 | +0.24% | 9,456 | 35,375,296 |
| 2024-11-27 | 35.9 | 36.98 | 34.6 | 36.98 | +2.24% | 9,804 | 35,000,609 |
| 2024-11-26 | 36.09 | 37.48 | 35.81 | 36.17 | +1.37% | 9,435 | 34,685,306 |
| 2024-11-25 | 36 | 36.22 | 34.5 | 35.68 | -0.11% | 8,083 | 28,476,621 |
| 2024-11-22 | 37.94 | 38.41 | 35.68 | 35.72 | -5.55% | 11,955 | 44,160,112 |
| 2024-11-21 | 38.04 | 38.5 | 37.32 | 37.82 | -0.53% | 9,705 | 36,819,789 |
| 2024-11-20 | 37.01 | 38.35 | 36.53 | 38.02 | +1.52% | 9,900 | 37,274,571 |
| 2024-11-19 | 37.19 | 37.75 | 35.87 | 37.45 | +2.1% | 10,359 | 38,154,270 |
| 2024-11-18 | 39.2 | 39.3 | 36.3 | 36.68 | -6.33% | 14,725 | 54,798,167 |
| 2024-11-15 | 41.6 | 41.71 | 38.9 | 39.16 | -5.64% | 15,710 | 63,253,309 |
| 2024-11-14 | 43.5 | 44.94 | 41.16 | 41.5 | -5.92% | 17,645 | 75,840,195 |
| 2024-11-13 | 43 | 44.99 | 42.58 | 44.11 | -0.54% | 16,905 | 74,010,200 |
| 2024-11-12 | 48.5 | 48.6 | 43.3 | 44.35 | -1.84% | 38,730 | 174,774,770 |
| 2024-11-11 | 42.79 | 45.78 | 41.45 | 45.18 | +11.47% | 37,421 | 162,452,817 |
| 2024-11-08 | 39.51 | 41.45 | 38.68 | 40.53 | +5.6% | 25,510 | 102,171,791 |
| 2024-11-07 | 37.38 | 38.67 | 37.38 | 38.38 | +1.53% | 12,668 | 48,349,367 |
| 2024-11-06 | 38.11 | 38.83 | 37.5 | 37.8 | +0.4% | 13,597 | 51,914,068 |
| 2024-11-05 | 36.62 | 38.3 | 36.06 | 37.65 | +2.93% | 15,330 | 57,591,857 |
| 2024-11-04 | 35.7 | 36.9 | 35.39 | 36.58 | +1.39% | 13,670 | 49,681,944 |
| 2024-11-01 | 40.48 | 40.9 | 35.95 | 36.08 | -11.87% | 30,379 | 114,271,526 |
| 2024-10-31 | 41 | 45.04 | 39.21 | 40.94 | +5.79% | 41,229 | 171,872,896 |
| 2024-10-30 | 40.08 | 40.15 | 37.5 | 38.7 | -3.42% | 19,097 | 73,930,617 |
| 2024-10-29 | 38.83 | 40.65 | 38.52 | 40.07 | +3.19% | 21,644 | 86,426,437 |
| 2024-10-28 | 38.51 | 38.96 | 37.84 | 38.83 | +0.83% | 10,858 | 41,812,083 |
| 2024-10-25 | 37.48 | 38.86 | 37.48 | 38.51 | +2.12% | 11,455 | 43,785,411 |
| 2024-10-24 | 37.78 | 38.55 | 37.21 | 37.71 | -1.54% | 11,836 | 44,694,644 |
| 2024-10-23 | 38.29 | 39 | 37.7 | 38.3 | +0.63% | 12,056 | 46,213,209 |
| 2024-10-22 | 38.84 | 38.97 | 37.4 | 38.06 | -3.01% | 12,906 | 49,236,148 |
| 2024-10-21 | 38.77 | 40.87 | 38.07 | 39.24 | +2.99% | 23,829 | 93,872,780 |
| 2024-10-18 | 35.72 | 39.32 | 35.7 | 38.1 | +5.48% | 19,843 | 73,902,552 |
| 2024-10-17 | 37.48 | 38.3 | 36.06 | 36.12 | +1.75% | 18,686 | 69,742,975 |
| 2024-10-16 | 34.92 | 36.3 | 34.92 | 35.5 | +0.17% | 11,460 | 40,903,732 |
| 2024-10-15 | 36.51 | 38.44 | 35.43 | 35.44 | -2.9% | 19,601 | 72,860,446 |
| 2024-10-14 | 35.56 | 36.7 | 33.7 | 36.5 | +4.64% | 19,518 | 68,426,103 |
| 2024-10-11 | 38.9 | 39.48 | 33.78 | 34.88 | -10.59% | 23,509 | 85,297,233 |
| 2024-10-10 | 40.3 | 40.9 | 38 | 39.01 | +0.75% | 17,283 | 67,814,933 |
| 2024-10-09 | 39.62 | 43.44 | 37.59 | 38.72 | -8.48% | 31,024 | 123,982,357 |
| 2024-10-08 | 42.3 | 42.31 | 36.41 | 42.31 | +19.99% | 38,527 | 157,387,367 |
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：