股票概览
37.66
+1.81%
+0.67
36.89
开盘价
37.96
最高价
36.46
最低价
10,681
成交量
数据更新至: 2024-12-31
技术指标
36.75
MA5 (5日均线)
36.29
MA10 (10日均线)
36.75
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 | 36.89 | 37.96 | 36.46 | 37.66 | +1.81% | 10,681 | 39,863,796 |
| 2024-12-30 | 36.31 | 37.3 | 36.15 | 36.99 | +1.34% | 5,614 | 20,716,762 |
| 2024-12-27 | 36.8 | 37.36 | 36.41 | 36.5 | -0.82% | 3,824 | 14,068,853 |
| 2024-12-26 | 35.9 | 37.08 | 35.45 | 36.8 | +2.85% | 9,594 | 35,055,771 |
| 2024-12-25 | 36.84 | 37.16 | 35.5 | 35.78 | -1.35% | 7,470 | 27,186,701 |
| 2024-12-24 | 35.51 | 36.39 | 34.88 | 36.27 | +2.52% | 7,630 | 27,185,210 |
| 2024-12-23 | 35.89 | 36.14 | 35.19 | 35.38 | -1.53% | 5,969 | 21,307,977 |
| 2024-12-20 | 35.96 | 36.9 | 35.8 | 35.93 | -0.72% | 5,084 | 18,457,978 |
| 2024-12-19 | 34.8 | 36.78 | 34.8 | 36.19 | +2.12% | 9,505 | 34,240,611 |
| 2024-12-18 | 34.52 | 35.99 | 34.21 | 35.44 | +2.67% | 8,912 | 31,422,203 |
| 2024-12-17 | 36.76 | 36.76 | 34.41 | 34.52 | -3.74% | 8,834 | 30,993,761 |
| 2024-12-16 | 36.56 | 36.87 | 35.71 | 35.86 | -2.74% | 7,893 | 28,604,912 |
| 2024-12-13 | 38 | 38 | 36.84 | 36.87 | -3.13% | 7,108 | 26,524,669 |
| 2024-12-12 | 37.76 | 38.75 | 37.41 | 38.06 | +1.01% | 7,224 | 27,493,019 |
| 2024-12-11 | 37.78 | 37.99 | 37.51 | 37.68 | -0.21% | 4,634 | 17,464,879 |
| 2024-12-10 | 39.38 | 39.38 | 37.76 | 37.76 | -0.76% | 8,758 | 33,701,287 |
| 2024-12-09 | 38.26 | 38.58 | 37.42 | 38.05 | -0.47% | 7,029 | 26,631,470 |
| 2024-12-06 | 37.91 | 39.49 | 37.8 | 38.23 | +0.03% | 9,870 | 37,860,630 |
| 2024-12-05 | 37 | 38.7 | 36.2 | 38.22 | +4.03% | 16,392 | 61,900,936 |
| 2024-12-04 | 36.38 | 37.09 | 36.1 | 36.74 | +0.93% | 5,776 | 21,063,371 |
| 2024-12-03 | 35.97 | 37.12 | 35.6 | 36.4 | +1.25% | 8,878 | 32,191,869 |
| 2024-12-02 | 36.26 | 37.64 | 35.75 | 35.95 | -0.96% | 14,523 | 52,915,370 |
| 2024-11-29 | 36.26 | 37.45 | 36.06 | 36.3 | -0.11% | 9,115 | 33,501,080 |
| 2024-11-28 | 36.17 | 36.96 | 35.4 | 36.34 | +0.47% | 8,255 | 29,878,803 |
| 2024-11-27 | 35.8 | 36.25 | 34.88 | 36.17 | +0.95% | 5,247 | 18,667,786 |
| 2024-11-26 | 36.05 | 36.98 | 35.81 | 35.83 | -1.08% | 5,469 | 19,868,225 |
| 2024-11-25 | 35.91 | 36.55 | 35.54 | 36.22 | +1.51% | 5,373 | 19,358,746 |
| 2024-11-22 | 38.18 | 38.19 | 35.68 | 35.68 | -5.93% | 11,126 | 40,671,108 |
| 2024-11-21 | 38.55 | 39 | 37.75 | 37.93 | -1.94% | 5,552 | 21,261,981 |
| 2024-11-20 | 37.14 | 39 | 36.88 | 38.68 | +4.4% | 13,813 | 53,035,030 |
| 2024-11-19 | 36 | 37.29 | 36 | 37.05 | +2.86% | 6,071 | 22,231,573 |
| 2024-11-18 | 36.43 | 37.48 | 35.49 | 36.02 | -1.32% | 8,232 | 30,112,274 |
| 2024-11-15 | 37.42 | 37.76 | 36.49 | 36.5 | -2.67% | 10,124 | 37,556,471 |
| 2024-11-14 | 39.03 | 39.03 | 37.47 | 37.5 | -4.19% | 11,585 | 44,049,357 |
| 2024-11-13 | 39.51 | 40.1 | 38.2 | 39.14 | -1.41% | 9,768 | 38,046,565 |
| 2024-11-12 | 40.52 | 41.67 | 39.5 | 39.7 | -2.53% | 13,542 | 54,738,016 |
| 2024-11-11 | 39.1 | 40.8 | 39 | 40.73 | +2.96% | 13,931 | 56,169,787 |
| 2024-11-08 | 39.33 | 40.48 | 39 | 39.56 | +1.57% | 14,879 | 59,236,409 |
| 2024-11-07 | 37.35 | 39.45 | 37.35 | 38.95 | +2.74% | 10,467 | 40,407,752 |
| 2024-11-06 | 38.18 | 39.83 | 37.49 | 37.91 | -0.63% | 12,790 | 49,309,192 |
| 2024-11-05 | 37.02 | 38.8 | 36.51 | 38.15 | +3.05% | 15,143 | 57,300,117 |
| 2024-11-04 | 38.33 | 38.65 | 36.5 | 37.02 | -3.59% | 20,508 | 76,588,959 |
| 2024-11-01 | 37.7 | 39.8 | 37.1 | 38.4 | +0.89% | 21,559 | 82,630,559 |
| 2024-10-31 | 37.55 | 38.44 | 37.15 | 38.06 | +0.21% | 13,836 | 52,305,835 |
| 2024-10-30 | 35.88 | 38.1 | 35.51 | 37.98 | +5.21% | 26,402 | 97,500,045 |
| 2024-10-29 | 37.09 | 37.8 | 35.9 | 36.1 | -3.24% | 24,371 | 88,747,978 |
| 2024-10-28 | 35.96 | 37.53 | 35.3 | 37.31 | +5.01% | 24,196 | 88,971,994 |
| 2024-10-25 | 33.01 | 36.68 | 33.01 | 35.53 | +5.87% | 39,469 | 140,126,382 |
| 2024-10-24 | 33.17 | 33.97 | 33.17 | 33.56 | -0.06% | 8,702 | 29,252,225 |
| 2024-10-23 | 33.36 | 33.91 | 33 | 33.58 | +0.78% | 12,569 | 42,151,527 |
| 2024-10-22 | 33.38 | 33.84 | 32.75 | 33.32 | -0.18% | 15,277 | 50,720,420 |
| 2024-10-21 | 33.34 | 34.12 | 32.72 | 33.38 | +0.94% | 18,559 | 62,076,642 |
| 2024-10-18 | 32 | 33.54 | 31.8 | 33.07 | +3.34% | 26,076 | 85,280,354 |
| 2024-10-17 | 32.9 | 32.95 | 31.85 | 32 | -0.74% | 8,068 | 26,100,734 |
| 2024-10-16 | 31.6 | 32.91 | 31.51 | 32.24 | +0.59% | 8,972 | 28,928,072 |
| 2024-10-15 | 32.62 | 33.56 | 32.03 | 32.05 | -1.69% | 11,154 | 36,523,717 |
| 2024-10-14 | 32.22 | 32.92 | 31.48 | 32.6 | +0.56% | 17,502 | 56,361,415 |
| 2024-10-11 | 33.7 | 34.49 | 32.02 | 32.42 | -3.8% | 19,543 | 63,516,854 |
| 2024-10-10 | 33.71 | 34.98 | 32.83 | 33.7 | -1.35% | 25,620 | 86,855,451 |
| 2024-10-09 | 37.6 | 37.6 | 33.34 | 34.16 | -11.73% | 42,205 | 149,206,369 |
| 2024-10-08 | 40 | 41.86 | 35.6 | 38.7 | +9.32% | 56,274 | 217,414,110 |
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：