股票概览
37.4
-0.93%
-0.35
37.51
开盘价
38.18
最高价
37.17
最低价
6,431
成交量
数据更新至: 2024-12-31
技术指标
37.97
MA5 (5日均线)
38.83
MA10 (10日均线)
40.22
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 | 37.51 | 38.18 | 37.17 | 37.4 | -0.93% | 6,431 | 24,151,404 |
| 2024-12-30 | 38.58 | 38.58 | 37.39 | 37.75 | -1.95% | 5,580 | 21,164,043 |
| 2024-12-27 | 38.7 | 39.2 | 38.02 | 38.5 | +0.23% | 5,558 | 21,491,214 |
| 2024-12-26 | 37.96 | 38.78 | 37.6 | 38.41 | +1.69% | 5,269 | 20,200,985 |
| 2024-12-25 | 39 | 39 | 37.6 | 37.77 | -2.9% | 6,403 | 24,404,429 |
| 2024-12-24 | 39.15 | 39.95 | 38.3 | 38.9 | -0.64% | 7,254 | 28,244,203 |
| 2024-12-23 | 41.38 | 42.48 | 39.11 | 39.15 | -4.61% | 13,916 | 56,111,691 |
| 2024-12-20 | 39.42 | 41.74 | 39.05 | 41.04 | +4.14% | 12,133 | 49,576,274 |
| 2024-12-19 | 39.22 | 40.6 | 39.19 | 39.41 | -1.3% | 9,903 | 39,291,484 |
| 2024-12-18 | 40 | 40.79 | 39.16 | 39.93 | -0.18% | 6,976 | 27,909,849 |
| 2024-12-17 | 41.77 | 42.5 | 39.68 | 40 | -4.24% | 11,103 | 44,887,207 |
| 2024-12-16 | 43 | 43.47 | 41.6 | 41.77 | -3.76% | 10,798 | 45,827,252 |
| 2024-12-13 | 43.57 | 45.37 | 43.18 | 43.4 | -0.39% | 20,148 | 89,385,194 |
| 2024-12-12 | 44.07 | 44.36 | 42.63 | 43.57 | +1% | 13,868 | 60,173,187 |
| 2024-12-11 | 42 | 43.87 | 41 | 43.14 | +2.71% | 17,860 | 75,860,683 |
| 2024-12-10 | 43.18 | 44.08 | 41.9 | 42 | -0.47% | 20,812 | 89,178,611 |
| 2024-12-09 | 40.8 | 42.39 | 40.39 | 42.2 | +4.12% | 14,406 | 60,225,862 |
| 2024-12-06 | 40.06 | 40.77 | 39.4 | 40.53 | +1.17% | 6,987 | 28,070,652 |
| 2024-12-05 | 39.22 | 40.19 | 39.14 | 40.06 | +1.42% | 7,254 | 28,912,671 |
| 2024-12-04 | 39.6 | 40.3 | 38.88 | 39.5 | -0.8% | 7,166 | 28,260,326 |
| 2024-12-03 | 40.27 | 40.27 | 39.13 | 39.82 | -0.15% | 5,483 | 21,700,880 |
| 2024-12-02 | 39.81 | 40.08 | 39.33 | 39.88 | +1.14% | 7,599 | 30,243,479 |
| 2024-11-29 | 39.5 | 39.98 | 38.41 | 39.43 | +1.02% | 7,074 | 27,827,027 |
| 2024-11-28 | 39.5 | 39.88 | 39.03 | 39.03 | -1.09% | 4,981 | 19,693,527 |
| 2024-11-27 | 38 | 39.7 | 37.41 | 39.46 | +2.44% | 6,717 | 25,827,242 |
| 2024-11-26 | 38.33 | 39.18 | 38.33 | 38.52 | -0.59% | 4,754 | 18,442,380 |
| 2024-11-25 | 38.2 | 39.3 | 37.73 | 38.75 | +0.96% | 5,336 | 20,468,799 |
| 2024-11-22 | 40 | 40.66 | 38.3 | 38.38 | -3.93% | 8,258 | 32,601,377 |
| 2024-11-21 | 40.49 | 40.5 | 39.42 | 39.95 | -0.37% | 7,082 | 28,384,603 |
| 2024-11-20 | 40.13 | 40.62 | 39.71 | 40.1 | +0.88% | 8,190 | 32,769,824 |
| 2024-11-19 | 39.19 | 39.81 | 38.89 | 39.75 | +1.2% | 5,481 | 21,585,115 |
| 2024-11-18 | 40 | 40.88 | 38.65 | 39.28 | -2.6% | 10,547 | 41,412,516 |
| 2024-11-15 | 40.9 | 41.66 | 40.04 | 40.33 | -2.58% | 9,544 | 38,823,730 |
| 2024-11-14 | 43 | 43.16 | 41.33 | 41.4 | -3.88% | 7,738 | 32,629,285 |
| 2024-11-13 | 43.03 | 43.97 | 42.2 | 43.07 | -0.35% | 8,953 | 38,511,634 |
| 2024-11-12 | 44.7 | 44.8 | 42.9 | 43.22 | -3.33% | 15,413 | 67,696,246 |
| 2024-11-11 | 43.47 | 45.58 | 41.97 | 44.71 | +6.2% | 26,592 | 116,971,994 |
| 2024-11-08 | 41.37 | 43.5 | 41.37 | 42.1 | +1.69% | 18,946 | 80,586,509 |
| 2024-11-07 | 40.35 | 42.42 | 40.3 | 41.4 | +1.52% | 13,788 | 56,923,574 |
| 2024-11-06 | 40.86 | 41.3 | 40.09 | 40.78 | +0.3% | 11,890 | 48,613,046 |
| 2024-11-05 | 38.87 | 41.28 | 38.8 | 40.66 | +5.31% | 17,003 | 68,478,170 |
| 2024-11-04 | 38.06 | 38.97 | 38.02 | 38.61 | +1.58% | 6,763 | 26,084,979 |
| 2024-11-01 | 39.58 | 39.99 | 38.01 | 38.01 | -4.71% | 11,209 | 43,519,892 |
| 2024-10-31 | 39.29 | 40.6 | 38.3 | 39.89 | +0.48% | 11,736 | 46,721,314 |
| 2024-10-30 | 40.36 | 40.37 | 38.59 | 39.7 | -2.62% | 14,060 | 55,622,464 |
| 2024-10-29 | 41 | 42.66 | 39.61 | 40.77 | -0.07% | 19,361 | 79,488,305 |
| 2024-10-28 | 39.52 | 41.28 | 39.19 | 40.8 | +3.74% | 14,307 | 57,686,382 |
| 2024-10-25 | 39.39 | 40 | 39 | 39.33 | +0.87% | 12,569 | 49,454,965 |
| 2024-10-24 | 40.24 | 40.31 | 38.92 | 38.99 | -3.08% | 14,108 | 55,427,868 |
| 2024-10-23 | 40.22 | 41.5 | 39.93 | 40.23 | -0.47% | 15,406 | 62,921,277 |
| 2024-10-22 | 41.88 | 41.88 | 39.5 | 40.42 | -2.63% | 18,559 | 74,813,716 |
| 2024-10-21 | 42.4 | 43.88 | 41.38 | 41.51 | +0.31% | 26,447 | 112,712,535 |
| 2024-10-18 | 40.04 | 41.87 | 39.49 | 41.38 | +3.76% | 18,912 | 77,120,851 |
| 2024-10-17 | 40.26 | 41.38 | 39.88 | 39.88 | -0.25% | 7,517 | 30,531,988 |
| 2024-10-16 | 39.71 | 40.47 | 39.1 | 39.98 | -0.52% | 4,767 | 18,960,018 |
| 2024-10-15 | 40.2 | 41.32 | 39.5 | 40.19 | -0.02% | 10,555 | 42,948,709 |
| 2024-10-14 | 38.66 | 40.5 | 38.4 | 40.2 | +3.66% | 9,229 | 36,295,134 |
| 2024-10-11 | 41.87 | 41.87 | 38.51 | 38.78 | -6.26% | 10,889 | 43,174,776 |
| 2024-10-10 | 40.6 | 43.5 | 39.18 | 41.37 | +2.96% | 19,409 | 80,701,122 |
| 2024-10-09 | 44.95 | 44.95 | 39.69 | 40.18 | -14.11% | 20,645 | 86,902,615 |
| 2024-10-08 | 47.44 | 47.44 | 42.05 | 46.78 | +18.1% | 30,722 | 140,650,551 |
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：