股票概览
35.37
-3.94%
-1.45
36.82
开盘价
36.95
最高价
35.13
最低价
13,475
成交量
数据更新至: 2024-12-31
技术指标
36.99
MA5 (5日均线)
37.80
MA10 (10日均线)
39.63
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 | 36.82 | 36.95 | 35.13 | 35.37 | -3.94% | 13,475 | 48,261,366 |
| 2024-12-30 | 37.33 | 38.27 | 36.53 | 36.82 | -2.77% | 10,562 | 39,113,836 |
| 2024-12-27 | 38 | 38.44 | 37.5 | 37.87 | -0.47% | 5,481 | 20,772,410 |
| 2024-12-26 | 36.83 | 38.49 | 36.83 | 38.05 | +3.31% | 9,194 | 34,999,360 |
| 2024-12-25 | 38.04 | 38.5 | 36.81 | 36.83 | -3.81% | 7,157 | 26,788,221 |
| 2024-12-24 | 39.1 | 39.3 | 36.95 | 38.29 | -0.88% | 13,880 | 52,450,473 |
| 2024-12-23 | 40.28 | 40.6 | 38.55 | 38.63 | -4.12% | 14,529 | 57,122,585 |
| 2024-12-20 | 38.05 | 40.83 | 37.51 | 40.29 | +5.97% | 20,344 | 79,479,750 |
| 2024-12-19 | 37.5 | 38.5 | 37.23 | 38.02 | +0.56% | 9,098 | 34,494,780 |
| 2024-12-18 | 38.21 | 38.3 | 37.22 | 37.81 | -0.58% | 9,366 | 35,455,253 |
| 2024-12-17 | 39.8 | 40.3 | 37.75 | 38.03 | -5.3% | 11,427 | 44,147,776 |
| 2024-12-16 | 40.78 | 40.78 | 38.24 | 40.16 | -1.62% | 18,132 | 71,573,509 |
| 2024-12-13 | 42.1 | 42.1 | 40.39 | 40.82 | -3.86% | 10,068 | 41,368,139 |
| 2024-12-12 | 43.04 | 43.04 | 41.25 | 42.46 | -1.35% | 10,794 | 45,399,324 |
| 2024-12-11 | 43.8 | 44.21 | 42.14 | 43.04 | -2.07% | 13,916 | 59,499,831 |
| 2024-12-10 | 43.21 | 45.25 | 42.8 | 43.95 | +4.64% | 24,293 | 107,098,776 |
| 2024-12-09 | 41.74 | 42.82 | 41.17 | 42 | -0.05% | 15,177 | 63,819,345 |
| 2024-12-06 | 42.8 | 45.88 | 41.8 | 42.02 | +1.84% | 28,615 | 124,545,758 |
| 2024-12-05 | 41.39 | 42.17 | 40.8 | 41.26 | +0.76% | 9,376 | 38,993,212 |
| 2024-12-04 | 40.97 | 41.79 | 40.53 | 40.95 | +0.12% | 15,647 | 64,315,231 |
| 2024-12-03 | 44.74 | 44.74 | 40.7 | 40.9 | -9.03% | 27,490 | 115,817,217 |
| 2024-12-02 | 44.8 | 46.42 | 43.6 | 44.96 | -0.09% | 19,245 | 86,582,310 |
| 2024-11-29 | 44.7 | 45.88 | 43.5 | 45 | +0.67% | 9,565 | 42,649,773 |
| 2024-11-28 | 44.68 | 45.98 | 43.5 | 44.7 | +0.27% | 8,738 | 39,314,013 |
| 2024-11-27 | 42.89 | 45.2 | 41.83 | 44.58 | +2.84% | 10,089 | 43,901,210 |
| 2024-11-26 | 43.4 | 44.89 | 42.83 | 43.35 | -0.3% | 9,544 | 41,716,892 |
| 2024-11-25 | 44 | 44 | 42.08 | 43.48 | -0.37% | 11,181 | 47,802,924 |
| 2024-11-22 | 46.22 | 46.79 | 43.17 | 43.64 | -6.11% | 15,908 | 70,969,895 |
| 2024-11-21 | 45.48 | 47.5 | 43.68 | 46.48 | +1.93% | 17,483 | 80,710,427 |
| 2024-11-20 | 44.55 | 47.31 | 44 | 45.6 | +2.77% | 19,804 | 90,993,196 |
| 2024-11-19 | 44.03 | 44.88 | 42.67 | 44.37 | +2.12% | 10,631 | 46,612,255 |
| 2024-11-18 | 45.02 | 45.58 | 42.45 | 43.45 | -3.96% | 15,252 | 66,861,516 |
| 2024-11-15 | 45.92 | 46.83 | 43.5 | 45.24 | -1.48% | 22,425 | 101,100,379 |
| 2024-11-14 | 47.1 | 49.16 | 45.71 | 45.92 | -3.93% | 14,795 | 70,221,463 |
| 2024-11-13 | 48 | 48.59 | 45.8 | 47.8 | -2.61% | 26,346 | 123,706,710 |
| 2024-11-12 | 51.64 | 51.98 | 45.69 | 49.08 | -4.92% | 44,533 | 213,763,069 |
| 2024-11-11 | 51.65 | 54.4 | 49.5 | 51.62 | +0.04% | 27,916 | 145,222,097 |
| 2024-11-08 | 48 | 54.48 | 47.5 | 51.6 | +5.8% | 34,639 | 179,216,321 |
| 2024-11-07 | 43.6 | 48.8 | 43 | 48.77 | +12.11% | 57,549 | 270,424,866 |
| 2024-11-06 | 40.59 | 47.96 | 39.98 | 43.5 | +8.48% | 43,760 | 190,387,706 |
| 2024-11-05 | 36.44 | 40.65 | 36.44 | 40.1 | +9.8% | 28,796 | 112,369,960 |
| 2024-11-04 | 34.92 | 37.1 | 34.12 | 36.52 | +3.54% | 13,920 | 49,375,707 |
| 2024-11-01 | 37.91 | 39.5 | 35 | 35.27 | -6.15% | 17,882 | 65,958,892 |
| 2024-10-31 | 34.94 | 37.66 | 34.27 | 37.58 | +8.08% | 22,655 | 83,245,818 |
| 2024-10-30 | 34.78 | 35.6 | 33.91 | 34.77 | -0.8% | 7,001 | 24,276,554 |
| 2024-10-29 | 36.9 | 37.04 | 34.7 | 35.05 | -5.37% | 14,115 | 50,446,023 |
| 2024-10-28 | 36.02 | 37.58 | 35.45 | 37.04 | +2.21% | 15,721 | 57,289,518 |
| 2024-10-25 | 37.68 | 37.68 | 35.69 | 36.24 | -3.57% | 26,659 | 96,719,394 |
| 2024-10-24 | 36.51 | 38.6 | 35.35 | 37.58 | +2.96% | 27,876 | 103,843,634 |
| 2024-10-23 | 34.51 | 37.77 | 33.8 | 36.5 | +5.77% | 31,095 | 113,049,409 |
| 2024-10-22 | 34.2 | 34.84 | 33.03 | 34.51 | -0.4% | 19,903 | 67,572,324 |
| 2024-10-21 | 32.97 | 35.79 | 32.97 | 34.65 | +4.65% | 28,066 | 96,101,133 |
| 2024-10-18 | 31.5 | 33.92 | 30.43 | 33.11 | +2.48% | 26,625 | 85,256,218 |
| 2024-10-17 | 35 | 35.55 | 31.97 | 32.31 | +5.24% | 37,339 | 125,120,091 |
| 2024-10-16 | 30.89 | 31.42 | 30.22 | 30.7 | -2.48% | 9,916 | 30,568,714 |
| 2024-10-15 | 31.1 | 33.21 | 30.6 | 31.48 | +1.32% | 21,319 | 68,924,458 |
| 2024-10-14 | 29.8 | 31.33 | 29.07 | 31.07 | +6.22% | 10,589 | 32,146,164 |
| 2024-10-11 | 31.34 | 31.86 | 29.02 | 29.25 | -8.25% | 13,147 | 39,676,711 |
| 2024-10-10 | 32.9 | 33.43 | 31 | 31.88 | +0.06% | 14,713 | 47,437,044 |
| 2024-10-09 | 34.2 | 34.97 | 31.86 | 31.86 | -10.68% | 25,440 | 85,291,638 |
| 2024-10-08 | 37.97 | 37.97 | 32.81 | 35.67 | +12.24% | 34,131 | 119,690,015 |
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：