股票概览
36.23
-3.31%
-1.24
37.45
开盘价
37.5
最高价
36.16
最低价
17,403
成交量
数据更新至: 2024-12-31
技术指标
36.99
MA5 (5日均线)
37.25
MA10 (10日均线)
37.85
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 | 37.45 | 37.5 | 36.16 | 36.23 | -3.31% | 17,403 | 63,603,631 |
| 2024-12-30 | 36.95 | 37.72 | 36.68 | 37.47 | +0.89% | 12,894 | 48,015,186 |
| 2024-12-27 | 37.01 | 37.65 | 36.78 | 37.14 | +0.11% | 10,953 | 40,828,064 |
| 2024-12-26 | 37.11 | 37.34 | 36.91 | 37.1 | +0.19% | 8,277 | 30,767,040 |
| 2024-12-25 | 37.58 | 37.78 | 36.78 | 37.03 | -1.1% | 11,195 | 41,542,533 |
| 2024-12-24 | 37.08 | 37.53 | 36.68 | 37.44 | +1.71% | 13,567 | 50,483,199 |
| 2024-12-23 | 37.7 | 37.96 | 36.69 | 36.81 | -2.62% | 14,598 | 54,320,503 |
| 2024-12-20 | 37.6 | 38.08 | 37.51 | 37.8 | +0.21% | 11,601 | 43,894,119 |
| 2024-12-19 | 37.51 | 37.88 | 37.2 | 37.72 | -0.13% | 11,428 | 42,905,437 |
| 2024-12-18 | 37.21 | 38.08 | 37.11 | 37.77 | +1.5% | 10,556 | 39,697,902 |
| 2024-12-17 | 37.99 | 38.25 | 37.2 | 37.21 | -2.08% | 14,380 | 53,996,477 |
| 2024-12-16 | 37.81 | 38.4 | 37.59 | 38 | -0.65% | 17,683 | 66,912,137 |
| 2024-12-13 | 39.4 | 39.4 | 38.2 | 38.25 | -2.65% | 25,946 | 99,827,286 |
| 2024-12-12 | 39.01 | 39.54 | 38.78 | 39.29 | +1% | 20,534 | 80,455,255 |
| 2024-12-11 | 38.97 | 39.33 | 38.6 | 38.9 | -0.33% | 18,004 | 70,123,618 |
| 2024-12-10 | 39.4 | 39.8 | 38.82 | 39.03 | +1.01% | 31,152 | 122,371,616 |
| 2024-12-09 | 39.71 | 39.75 | 38.31 | 38.64 | -0.82% | 18,083 | 70,187,597 |
| 2024-12-06 | 38.09 | 39.08 | 37.85 | 38.96 | +2.42% | 22,641 | 87,394,176 |
| 2024-12-05 | 38.13 | 38.64 | 37.93 | 38.04 | -0.42% | 16,770 | 64,078,693 |
| 2024-12-04 | 38.6 | 38.81 | 38.01 | 38.2 | -1.55% | 19,657 | 75,261,424 |
| 2024-12-03 | 39.15 | 39.34 | 38.61 | 38.8 | -1.52% | 19,675 | 76,547,206 |
| 2024-12-02 | 38.98 | 39.98 | 38.9 | 39.4 | +1.03% | 24,368 | 95,869,967 |
| 2024-11-29 | 38.42 | 39.45 | 38.02 | 39 | +1.62% | 21,840 | 84,891,172 |
| 2024-11-28 | 39.35 | 39.35 | 38.32 | 38.38 | -1.72% | 17,533 | 67,649,419 |
| 2024-11-27 | 38.11 | 39.15 | 37.85 | 39.05 | +1.67% | 18,071 | 69,787,540 |
| 2024-11-26 | 38.19 | 39.95 | 38.19 | 38.41 | -0.52% | 15,398 | 59,957,936 |
| 2024-11-25 | 37.69 | 38.66 | 37.37 | 38.61 | +2.39% | 20,097 | 76,383,219 |
| 2024-11-22 | 39.99 | 39.99 | 37.71 | 37.71 | -5.28% | 30,366 | 117,429,278 |
| 2024-11-21 | 40.01 | 41.28 | 39.4 | 39.81 | -1.41% | 20,612 | 82,826,839 |
| 2024-11-20 | 39.09 | 41.36 | 38.85 | 40.38 | +2.77% | 33,771 | 136,336,182 |
| 2024-11-19 | 38.32 | 39.32 | 38.22 | 39.29 | +2.37% | 19,449 | 75,496,913 |
| 2024-11-18 | 39.57 | 39.57 | 38.14 | 38.38 | -2.34% | 24,413 | 95,019,219 |
| 2024-11-15 | 41.39 | 41.88 | 39.14 | 39.3 | -4.75% | 33,801 | 136,078,805 |
| 2024-11-14 | 42.69 | 43.37 | 41.2 | 41.26 | -3.98% | 37,182 | 157,437,321 |
| 2024-11-13 | 42.5 | 44.44 | 41.66 | 42.97 | -0.99% | 52,899 | 226,150,299 |
| 2024-11-12 | 42 | 46.31 | 41.61 | 43.4 | +5.62% | 95,495 | 420,982,542 |
| 2024-11-11 | 39.3 | 41.3 | 39.15 | 41.09 | +4.08% | 47,623 | 192,438,530 |
| 2024-11-08 | 40.5 | 41.12 | 39.28 | 39.48 | -0.98% | 42,808 | 171,708,071 |
| 2024-11-07 | 38.16 | 39.9 | 38.16 | 39.87 | +2.76% | 33,799 | 133,076,158 |
| 2024-11-06 | 39.02 | 39.65 | 38.6 | 38.8 | -0.84% | 33,449 | 130,755,791 |
| 2024-11-05 | 38.31 | 39.19 | 37.9 | 39.13 | +1.19% | 34,921 | 135,529,096 |
| 2024-11-04 | 38.26 | 39.07 | 37.78 | 38.67 | +1.5% | 25,540 | 98,478,770 |
| 2024-11-01 | 37.75 | 39.5 | 37.68 | 38.1 | +0.4% | 32,261 | 124,297,148 |
| 2024-10-31 | 37.5 | 38.5 | 37.15 | 37.95 | +1.34% | 23,651 | 89,615,621 |
| 2024-10-30 | 38 | 38.5 | 37.04 | 37.45 | -1.47% | 28,618 | 107,814,450 |
| 2024-10-29 | 40.4 | 40.5 | 38.01 | 38.01 | -6.82% | 57,175 | 222,375,438 |
| 2024-10-28 | 40.2 | 40.85 | 39.17 | 40.79 | +1.12% | 34,670 | 139,121,489 |
| 2024-10-25 | 40.4 | 40.95 | 39.4 | 40.34 | -1.13% | 42,278 | 169,751,654 |
| 2024-10-24 | 41.22 | 41.74 | 40.78 | 40.8 | -0.87% | 28,190 | 116,102,249 |
| 2024-10-23 | 40.18 | 41.8 | 39.83 | 41.16 | +2.9% | 38,101 | 155,205,596 |
| 2024-10-22 | 39.08 | 40.37 | 38.9 | 40 | +1.63% | 31,828 | 126,678,337 |
| 2024-10-21 | 38 | 40.25 | 37.87 | 39.36 | +3.31% | 46,811 | 182,577,167 |
| 2024-10-18 | 36.04 | 39.55 | 35.88 | 38.1 | +5.07% | 45,263 | 170,358,601 |
| 2024-10-17 | 36.6 | 37.59 | 36.21 | 36.26 | -0.44% | 24,540 | 90,412,061 |
| 2024-10-16 | 36.82 | 37.39 | 36.2 | 36.42 | -1.41% | 21,877 | 80,219,025 |
| 2024-10-15 | 38.33 | 38.64 | 36.86 | 36.94 | -3.63% | 29,352 | 110,922,029 |
| 2024-10-14 | 38.2 | 38.86 | 36.42 | 38.33 | +0.87% | 36,016 | 135,734,176 |
| 2024-10-11 | 40.48 | 41 | 37.31 | 38 | -7.77% | 40,966 | 159,199,940 |
| 2024-10-10 | 43.3 | 45.2 | 41.18 | 41.2 | -4.23% | 48,741 | 207,608,623 |
| 2024-10-09 | 46.34 | 46.88 | 42.6 | 43.02 | -8.97% | 62,747 | 282,376,085 |
| 2024-10-08 | 49.5 | 49.52 | 43.82 | 47.26 | +14.26% | 70,657 | 328,427,190 |
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：