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 |
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：