股票概览
38.18
-0.75%
-0.29
38.23
开盘价
38.8
最高价
37.91
最低价
1,855
成交量
数据更新至: 2024-12-31
技术指标
38.38
MA5 (5日均线)
39.27
MA10 (10日均线)
39.59
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 | 38.23 | 38.8 | 37.91 | 38.18 | -0.75% | 1,855 | 7,098,583 |
| 2024-12-30 | 38.5 | 39.08 | 38.16 | 38.47 | -0.41% | 2,648 | 10,214,296 |
| 2024-12-27 | 38.54 | 39.14 | 37.99 | 38.63 | +0.7% | 2,637 | 10,180,128 |
| 2024-12-26 | 38.3 | 38.98 | 37.51 | 38.36 | +0.21% | 2,532 | 9,689,159 |
| 2024-12-25 | 39.4 | 39.4 | 38.16 | 38.28 | -2.87% | 2,588 | 9,987,670 |
| 2024-12-24 | 39.44 | 40.07 | 38.91 | 39.41 | -0.03% | 4,759 | 18,668,364 |
| 2024-12-23 | 41.05 | 41.05 | 39.38 | 39.42 | -2.95% | 3,801 | 15,165,597 |
| 2024-12-20 | 40.54 | 41.19 | 40.2 | 40.62 | +0.27% | 4,218 | 17,139,918 |
| 2024-12-19 | 40.89 | 41.3 | 40.03 | 40.51 | -0.83% | 2,916 | 11,839,614 |
| 2024-12-18 | 39.66 | 41.06 | 39.66 | 40.85 | +1.79% | 3,731 | 15,133,636 |
| 2024-12-17 | 40.15 | 40.44 | 39.5 | 40.13 | -0.86% | 5,641 | 22,624,564 |
| 2024-12-16 | 41.12 | 43.18 | 39.75 | 40.48 | -2.43% | 12,721 | 51,904,608 |
| 2024-12-13 | 40.09 | 42.38 | 40.09 | 41.49 | +2.9% | 16,564 | 68,800,019 |
| 2024-12-12 | 39.81 | 40.32 | 39.61 | 40.32 | +1.56% | 2,483 | 9,946,139 |
| 2024-12-11 | 40 | 40.79 | 39.62 | 39.7 | -0.8% | 3,488 | 13,985,922 |
| 2024-12-10 | 40.81 | 40.88 | 39.6 | 40.02 | +1.57% | 5,691 | 22,831,410 |
| 2024-12-09 | 39.39 | 39.89 | 39 | 39.4 | -0.78% | 3,954 | 15,589,561 |
| 2024-12-06 | 39.4 | 40.36 | 39.02 | 39.71 | +1.2% | 3,265 | 12,936,850 |
| 2024-12-05 | 38.53 | 39.6 | 38.53 | 39.24 | +1.66% | 2,557 | 10,032,513 |
| 2024-12-04 | 39.29 | 39.43 | 38.53 | 38.6 | -1.51% | 2,010 | 7,833,729 |
| 2024-12-03 | 39.3 | 39.92 | 39.18 | 39.19 | -1.04% | 3,182 | 12,549,745 |
| 2024-12-02 | 39.24 | 40.08 | 39.01 | 39.6 | +0.51% | 3,592 | 14,226,129 |
| 2024-11-29 | 38.49 | 39.9 | 38.16 | 39.4 | +2.31% | 5,549 | 21,805,268 |
| 2024-11-28 | 38.91 | 39.5 | 38.15 | 38.51 | -1.03% | 4,567 | 17,667,852 |
| 2024-11-27 | 37.88 | 39.05 | 37.2 | 38.91 | +2.69% | 3,809 | 14,530,836 |
| 2024-11-26 | 38.11 | 38.47 | 37.53 | 37.89 | -0.21% | 1,689 | 6,429,645 |
| 2024-11-25 | 37.11 | 38.48 | 37.11 | 37.97 | +0.45% | 2,838 | 10,787,620 |
| 2024-11-22 | 39.34 | 39.5 | 37.8 | 37.8 | -3.91% | 6,743 | 25,914,164 |
| 2024-11-21 | 39.56 | 40.15 | 39.12 | 39.34 | -0.56% | 4,189 | 16,661,030 |
| 2024-11-20 | 39 | 39.96 | 38.51 | 39.56 | +0.64% | 4,790 | 18,828,598 |
| 2024-11-19 | 37.56 | 39.38 | 37.56 | 39.31 | +3.99% | 5,494 | 21,168,313 |
| 2024-11-18 | 37.46 | 38.38 | 36.82 | 37.8 | +1.8% | 8,209 | 30,918,919 |
| 2024-11-15 | 37.98 | 38.23 | 37.01 | 37.13 | -2.13% | 6,093 | 22,898,211 |
| 2024-11-14 | 38.94 | 39.54 | 37.81 | 37.94 | -2.97% | 7,112 | 27,471,682 |
| 2024-11-13 | 40.08 | 40.27 | 38.1 | 39.1 | -1.76% | 8,994 | 34,943,324 |
| 2024-11-12 | 42 | 42.27 | 39.68 | 39.8 | -4.46% | 8,479 | 34,508,193 |
| 2024-11-11 | 41.25 | 41.71 | 40.66 | 41.66 | +1.36% | 6,017 | 24,912,385 |
| 2024-11-08 | 41.25 | 41.99 | 40.5 | 41.1 | -0.87% | 7,843 | 32,131,598 |
| 2024-11-07 | 41.07 | 41.8 | 40.95 | 41.46 | -0.07% | 3,886 | 16,053,717 |
| 2024-11-06 | 41.33 | 42.54 | 41.33 | 41.49 | -0.19% | 5,118 | 21,436,848 |
| 2024-11-05 | 42.03 | 42.05 | 41.19 | 41.57 | -0.67% | 7,466 | 31,000,003 |
| 2024-11-04 | 39.7 | 41.85 | 39.7 | 41.85 | +5.47% | 8,092 | 33,200,524 |
| 2024-11-01 | 39.41 | 40.53 | 39.01 | 39.68 | +0.58% | 4,704 | 18,783,623 |
| 2024-10-31 | 39.81 | 39.85 | 38.8 | 39.45 | +0.13% | 2,306 | 9,072,177 |
| 2024-10-30 | 38.51 | 39.83 | 38.17 | 39.4 | +1.03% | 3,862 | 15,055,552 |
| 2024-10-29 | 39.9 | 40.45 | 38.4 | 39 | -2.26% | 5,905 | 23,155,636 |
| 2024-10-28 | 39.79 | 40.05 | 39.3 | 39.9 | +0.78% | 3,360 | 13,358,624 |
| 2024-10-25 | 40.1 | 40.66 | 39.33 | 39.59 | +0.48% | 4,578 | 18,206,645 |
| 2024-10-24 | 38.68 | 39.65 | 38.14 | 39.4 | +1.86% | 4,725 | 18,481,088 |
| 2024-10-23 | 39.09 | 39.45 | 38.2 | 38.68 | -1.3% | 4,600 | 17,859,072 |
| 2024-10-22 | 39.75 | 39.95 | 38.92 | 39.19 | -1.41% | 4,558 | 17,888,359 |
| 2024-10-21 | 39.02 | 40.31 | 38.35 | 39.75 | +2.08% | 7,882 | 31,150,913 |
| 2024-10-18 | 37.61 | 39.46 | 37.61 | 38.94 | +2.15% | 6,227 | 24,190,975 |
| 2024-10-17 | 37.9 | 39.27 | 37.54 | 38.12 | +1.03% | 5,621 | 21,658,660 |
| 2024-10-16 | 36 | 37.78 | 35.5 | 37.73 | +3.8% | 6,743 | 25,118,206 |
| 2024-10-15 | 36.31 | 37.3 | 35.7 | 36.35 | -0.03% | 5,315 | 19,453,611 |
| 2024-10-14 | 35.05 | 36.4 | 34.37 | 36.36 | +3.8% | 6,489 | 23,194,609 |
| 2024-10-11 | 36.66 | 36.66 | 34.3 | 35.03 | -1.77% | 8,133 | 28,460,827 |
| 2024-10-10 | 36.74 | 37.56 | 35.1 | 35.66 | -2.94% | 11,881 | 42,700,195 |
| 2024-10-09 | 40.1 | 40.47 | 35.5 | 36.74 | -12.06% | 15,936 | 60,372,439 |
| 2024-10-08 | 45.9 | 45.9 | 38.5 | 41.78 | +9.09% | 15,639 | 64,106,440 |
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：