股票概览
37.7
-4.22%
-1.66
39.25
开盘价
39.59
最高价
37.65
最低价
19,603
成交量
数据更新至: 2024-12-31
技术指标
39.17
MA5 (5日均线)
38.64
MA10 (10日均线)
40.00
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 | 39.25 | 39.59 | 37.65 | 37.7 | -4.22% | 19,603 | 75,359,312 |
| 2024-12-30 | 39.97 | 39.97 | 39.2 | 39.36 | -0.35% | 11,291 | 44,614,232 |
| 2024-12-27 | 40.03 | 40.2 | 39.3 | 39.5 | -1.96% | 18,208 | 72,339,129 |
| 2024-12-26 | 39.5 | 40.49 | 39.09 | 40.29 | +3.33% | 20,534 | 81,231,280 |
| 2024-12-25 | 39.3 | 39.48 | 38.3 | 38.99 | +0.57% | 15,389 | 59,863,229 |
| 2024-12-24 | 38.05 | 38.88 | 37.9 | 38.77 | +1.97% | 15,858 | 61,101,811 |
| 2024-12-23 | 38.04 | 38.86 | 37.82 | 38.02 | +0.05% | 25,978 | 99,617,195 |
| 2024-12-20 | 37.73 | 38.44 | 37.61 | 38 | +1.33% | 23,120 | 87,936,999 |
| 2024-12-19 | 37.89 | 38.33 | 37.4 | 37.5 | -1.88% | 23,395 | 88,238,606 |
| 2024-12-18 | 38.56 | 38.69 | 38.03 | 38.22 | +0.24% | 16,472 | 63,106,187 |
| 2024-12-17 | 39.54 | 39.78 | 38.1 | 38.13 | -3.57% | 18,144 | 70,369,488 |
| 2024-12-16 | 40.48 | 40.72 | 39.4 | 39.54 | -3.04% | 20,387 | 81,425,010 |
| 2024-12-13 | 42.3 | 42.3 | 40.48 | 40.78 | -4% | 33,378 | 137,244,080 |
| 2024-12-12 | 42.45 | 42.66 | 41.81 | 42.48 | +0.24% | 23,238 | 98,058,853 |
| 2024-12-11 | 42.38 | 43.19 | 42 | 42.38 | 0% | 18,650 | 79,309,895 |
| 2024-12-10 | 43.91 | 44.19 | 42.31 | 42.38 | -0.73% | 30,129 | 130,314,069 |
| 2024-12-09 | 44.81 | 45.58 | 42.63 | 42.69 | -0.63% | 40,792 | 178,266,151 |
| 2024-12-06 | 41.13 | 43.2 | 41.13 | 42.96 | +4.27% | 22,517 | 95,689,448 |
| 2024-12-05 | 41.06 | 41.89 | 41 | 41.2 | +0.07% | 8,646 | 35,754,702 |
| 2024-12-04 | 42.11 | 42.24 | 40.5 | 41.17 | -2.56% | 12,455 | 51,728,789 |
| 2024-12-03 | 42.52 | 42.76 | 41.81 | 42.25 | -1.12% | 14,997 | 63,326,584 |
| 2024-12-02 | 42.66 | 43.33 | 42.31 | 42.73 | +0.16% | 16,744 | 71,655,753 |
| 2024-11-29 | 41.7 | 43.67 | 41.68 | 42.66 | +1.74% | 19,178 | 82,170,233 |
| 2024-11-28 | 42 | 42.77 | 41.7 | 41.93 | -0.43% | 12,332 | 52,056,351 |
| 2024-11-27 | 41.25 | 42.2 | 40.95 | 42.11 | +0.36% | 19,103 | 79,625,587 |
| 2024-11-26 | 41.21 | 42.17 | 40.55 | 41.96 | +2.84% | 19,982 | 83,288,679 |
| 2024-11-25 | 40.69 | 41.2 | 39.86 | 40.8 | +0.25% | 16,052 | 64,946,833 |
| 2024-11-22 | 42.68 | 42.78 | 40.7 | 40.7 | -4.77% | 21,156 | 88,585,353 |
| 2024-11-21 | 43.48 | 43.48 | 42.31 | 42.74 | -1.52% | 16,783 | 71,689,672 |
| 2024-11-20 | 42.54 | 44.15 | 42.28 | 43.4 | +1.78% | 24,649 | 106,840,065 |
| 2024-11-19 | 41.9 | 42.84 | 41.1 | 42.64 | +2.5% | 16,498 | 69,231,477 |
| 2024-11-18 | 42.51 | 42.7 | 40.56 | 41.6 | -2.35% | 23,142 | 96,055,181 |
| 2024-11-15 | 44.94 | 45.08 | 42.47 | 42.6 | -5.14% | 24,437 | 106,559,215 |
| 2024-11-14 | 46.46 | 46.46 | 44.9 | 44.91 | -3.32% | 19,527 | 88,778,928 |
| 2024-11-13 | 47.22 | 48.48 | 45.3 | 46.45 | -2.05% | 27,952 | 129,454,002 |
| 2024-11-12 | 47 | 49.32 | 46.66 | 47.42 | +1% | 43,979 | 211,542,981 |
| 2024-11-11 | 44.91 | 46.96 | 44.5 | 46.95 | +3.53% | 39,517 | 181,156,450 |
| 2024-11-08 | 46.59 | 47.13 | 45.03 | 45.35 | -1.33% | 30,822 | 142,244,944 |
| 2024-11-07 | 45.11 | 46.11 | 44.38 | 45.96 | +1.01% | 29,918 | 135,558,397 |
| 2024-11-06 | 46.6 | 48.19 | 45.18 | 45.5 | -2.23% | 32,810 | 152,749,086 |
| 2024-11-05 | 45.3 | 47 | 44.33 | 46.54 | +2.38% | 24,575 | 113,310,962 |
| 2024-11-04 | 44.77 | 46.26 | 44.31 | 45.46 | +1.77% | 22,221 | 100,872,189 |
| 2024-11-01 | 44.38 | 46.67 | 43.94 | 44.67 | +0.61% | 27,901 | 126,064,303 |
| 2024-10-31 | 44.64 | 45.65 | 43.93 | 44.4 | -0.34% | 23,925 | 106,961,588 |
| 2024-10-30 | 43.66 | 46.7 | 43.66 | 44.55 | +0.68% | 22,528 | 100,900,997 |
| 2024-10-29 | 46.64 | 46.85 | 44 | 44.25 | -5.69% | 34,700 | 156,553,804 |
| 2024-10-28 | 45.9 | 47.85 | 45.23 | 46.92 | +2.78% | 39,659 | 185,690,698 |
| 2024-10-25 | 42.26 | 46.65 | 41.92 | 45.65 | +8.2% | 43,015 | 191,357,532 |
| 2024-10-24 | 43.76 | 44.15 | 42.18 | 42.19 | -3.54% | 19,765 | 85,336,930 |
| 2024-10-23 | 43.44 | 43.92 | 42.48 | 43.74 | +0.69% | 27,219 | 117,495,305 |
| 2024-10-22 | 42.8 | 43.7 | 42.2 | 43.44 | +1.05% | 25,761 | 110,971,679 |
| 2024-10-21 | 42 | 44.5 | 41.13 | 42.99 | +3.19% | 48,404 | 207,204,052 |
| 2024-10-18 | 38.64 | 42.62 | 38.54 | 41.66 | +6.9% | 39,326 | 160,214,752 |
| 2024-10-17 | 38.96 | 39.88 | 38.96 | 38.97 | +0.05% | 17,838 | 70,174,520 |
| 2024-10-16 | 38.37 | 39.54 | 38.01 | 38.95 | -0.13% | 19,176 | 74,430,365 |
| 2024-10-15 | 40.12 | 40.7 | 39 | 39 | -2.5% | 25,406 | 101,435,757 |
| 2024-10-14 | 39.15 | 40.37 | 38.08 | 40 | +2.17% | 28,379 | 111,971,552 |
| 2024-10-11 | 41.5 | 41.5 | 38.58 | 39.15 | -6.59% | 40,384 | 160,916,772 |
| 2024-10-10 | 43.79 | 44.79 | 41.42 | 41.91 | -3.12% | 44,547 | 191,211,238 |
| 2024-10-09 | 47.47 | 48.22 | 43.26 | 43.26 | -14.34% | 67,688 | 309,234,345 |
| 2024-10-08 | 52.26 | 52.26 | 46.1 | 50.5 | +15.96% | 95,603 | 472,444,685 |
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：