股票概览
35.55
-4.82%
-1.8
37.35
开盘价
37.5
最高价
35.25
最低价
64,562
成交量
数据更新至: 2024-12-31
技术指标
37.23
MA5 (5日均线)
37.32
MA10 (10日均线)
37.68
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 | 37.35 | 37.5 | 35.25 | 35.55 | -4.82% | 64,562 | 231,866,350 |
| 2024-12-30 | 37.52 | 37.94 | 36.88 | 37.35 | -1.37% | 33,620 | 125,841,794 |
| 2024-12-27 | 37.89 | 38.33 | 37.28 | 37.87 | -0.26% | 44,674 | 168,772,831 |
| 2024-12-26 | 37.4 | 38.2 | 37.2 | 37.97 | +1.47% | 39,957 | 150,844,282 |
| 2024-12-25 | 37.3 | 37.69 | 36.7 | 37.42 | +0.32% | 41,569 | 154,464,260 |
| 2024-12-24 | 37.9 | 37.98 | 36.82 | 37.3 | -0.96% | 65,194 | 244,218,442 |
| 2024-12-23 | 38.24 | 38.52 | 37.6 | 37.66 | -1.47% | 54,645 | 208,105,225 |
| 2024-12-20 | 36.78 | 38.38 | 36.45 | 38.22 | +3.69% | 56,451 | 213,559,924 |
| 2024-12-19 | 36.61 | 37.28 | 36.33 | 36.86 | -0.3% | 42,132 | 155,029,499 |
| 2024-12-18 | 37.16 | 37.64 | 36.9 | 36.97 | -0.86% | 42,456 | 158,313,216 |
| 2024-12-17 | 37.46 | 38.18 | 36.96 | 37.29 | -0.69% | 34,162 | 127,894,842 |
| 2024-12-16 | 37.51 | 37.85 | 36.6 | 37.55 | -0.92% | 52,270 | 193,582,703 |
| 2024-12-13 | 38 | 38.49 | 37.2 | 37.9 | -0.6% | 47,514 | 179,335,275 |
| 2024-12-12 | 37.4 | 38.18 | 37.21 | 38.13 | +1.65% | 37,058 | 140,264,139 |
| 2024-12-11 | 37.37 | 37.76 | 36.91 | 37.51 | +0.54% | 40,355 | 150,891,259 |
| 2024-12-10 | 39.3 | 39.33 | 37.3 | 37.31 | -1.45% | 74,587 | 284,854,280 |
| 2024-12-09 | 38.99 | 39.7 | 37.63 | 37.86 | -3.49% | 53,708 | 206,377,823 |
| 2024-12-06 | 38.47 | 39.95 | 38.47 | 39.23 | +1.21% | 51,336 | 201,363,471 |
| 2024-12-05 | 38.79 | 39.35 | 38.21 | 38.76 | -0.18% | 44,945 | 174,583,154 |
| 2024-12-04 | 40.68 | 40.98 | 38.2 | 38.83 | +0.6% | 76,742 | 302,864,959 |
| 2024-12-03 | 39.46 | 40.72 | 38.07 | 38.6 | -0.75% | 78,436 | 304,758,805 |
| 2024-12-02 | 38.7 | 39.79 | 38 | 38.89 | -0.28% | 55,669 | 217,241,468 |
| 2024-11-29 | 38.07 | 39.6 | 37.85 | 39 | +2.44% | 54,744 | 212,982,561 |
| 2024-11-28 | 36.51 | 39 | 35.96 | 38.07 | +4.27% | 74,710 | 282,591,609 |
| 2024-11-27 | 34.89 | 36.63 | 34.03 | 36.51 | +4.22% | 55,898 | 197,304,016 |
| 2024-11-26 | 34.81 | 35.93 | 34.58 | 35.03 | +0.43% | 35,220 | 124,257,732 |
| 2024-11-25 | 36.1 | 36.45 | 34.4 | 34.88 | -3.38% | 64,729 | 227,913,588 |
| 2024-11-22 | 37.99 | 38.56 | 36.1 | 36.1 | -4.72% | 48,179 | 178,179,944 |
| 2024-11-21 | 37.92 | 38.99 | 37.2 | 37.89 | -0.71% | 35,196 | 134,236,517 |
| 2024-11-20 | 37.48 | 38.66 | 37.01 | 38.16 | +1.35% | 42,357 | 159,949,061 |
| 2024-11-19 | 36.86 | 37.85 | 36.22 | 37.65 | +3.12% | 45,214 | 166,919,575 |
| 2024-11-18 | 36.75 | 37.47 | 35.84 | 36.51 | -0.65% | 58,419 | 214,100,479 |
| 2024-11-15 | 38.06 | 38.53 | 36.6 | 36.75 | -3.87% | 58,688 | 220,566,867 |
| 2024-11-14 | 39.73 | 39.92 | 37.78 | 38.23 | -4.04% | 64,995 | 252,572,710 |
| 2024-11-13 | 39.51 | 40.39 | 38.96 | 39.84 | -0.25% | 55,648 | 220,308,990 |
| 2024-11-12 | 42.8 | 43.37 | 39.45 | 39.94 | -6.46% | 110,291 | 450,660,434 |
| 2024-11-11 | 42.38 | 43.5 | 41.56 | 42.7 | +4.12% | 113,188 | 482,030,617 |
| 2024-11-08 | 39.05 | 41.69 | 39.05 | 41.01 | +5.78% | 123,955 | 505,013,836 |
| 2024-11-07 | 38.48 | 39.43 | 37.79 | 38.77 | +0.26% | 62,014 | 238,190,537 |
| 2024-11-06 | 39.81 | 40.69 | 38.22 | 38.67 | -3.33% | 80,280 | 316,808,966 |
| 2024-11-05 | 38.79 | 40.77 | 38.41 | 40 | +2.3% | 86,113 | 341,242,587 |
| 2024-11-04 | 36.88 | 39.47 | 36.59 | 39.1 | +6.02% | 80,478 | 310,220,519 |
| 2024-11-01 | 37.36 | 38.65 | 36.68 | 36.88 | -0.7% | 85,579 | 321,783,475 |
| 2024-10-31 | 34.64 | 37.79 | 34.12 | 37.14 | +7.22% | 102,627 | 369,527,387 |
| 2024-10-30 | 34.99 | 35.59 | 34.11 | 34.64 | -1.84% | 56,045 | 194,281,413 |
| 2024-10-29 | 36.06 | 36.95 | 35.2 | 35.29 | -2.11% | 46,508 | 167,451,159 |
| 2024-10-28 | 36.53 | 36.9 | 35.64 | 36.05 | -2.3% | 38,670 | 139,729,029 |
| 2024-10-25 | 35.55 | 37.47 | 34.94 | 36.9 | +3.94% | 64,047 | 232,122,163 |
| 2024-10-24 | 35.31 | 35.99 | 35.11 | 35.5 | -1.11% | 34,564 | 122,558,919 |
| 2024-10-23 | 36.33 | 36.8 | 35.5 | 35.9 | -1.05% | 72,261 | 261,257,214 |
| 2024-10-22 | 38 | 38 | 35.81 | 36.28 | -4.02% | 87,332 | 319,108,901 |
| 2024-10-21 | 36.5 | 39.78 | 36.36 | 37.8 | +3.59% | 128,494 | 485,444,434 |
| 2024-10-18 | 33.35 | 37.76 | 33 | 36.49 | +10.38% | 136,051 | 476,376,052 |
| 2024-10-17 | 33.73 | 34 | 33 | 33.06 | +0.95% | 67,149 | 224,882,681 |
| 2024-10-16 | 35.01 | 35.55 | 32.58 | 32.75 | +0.83% | 110,842 | 376,415,848 |
| 2024-10-15 | 33.53 | 34.4 | 32.41 | 32.48 | -3.76% | 55,711 | 186,634,426 |
| 2024-10-14 | 32.72 | 34.06 | 31.15 | 33.75 | +3.88% | 80,246 | 261,386,183 |
| 2024-10-11 | 35.3 | 35.7 | 31.88 | 32.49 | -7.96% | 93,517 | 311,657,609 |
| 2024-10-10 | 38.01 | 40.88 | 35.15 | 35.3 | -7.11% | 107,488 | 399,497,917 |
| 2024-10-09 | 38 | 41.2 | 36.6 | 38 | -4.28% | 181,427 | 709,704,787 |
| 2024-10-08 | 41.34 | 41.34 | 35 | 39.7 | +15.24% | 177,452 | 695,473,416 |
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：