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 |
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：