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 |
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：