股票概览
35.14
-11.04%
-4.36
39.01
开盘价
39.3
最高价
35.05
最低价
35,643
成交量
数据更新至: 2024-12-31
技术指标
38.36
MA5 (5日均线)
38.07
MA10 (10日均线)
36.91
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 | 39.01 | 39.3 | 35.05 | 35.14 | -11.04% | 35,643 | 132,393,816 |
| 2024-12-30 | 38.87 | 39.88 | 37.18 | 39.5 | +2.01% | 34,511 | 133,056,462 |
| 2024-12-27 | 39.99 | 41.2 | 38.5 | 38.72 | -4.28% | 40,920 | 162,629,110 |
| 2024-12-26 | 38.1 | 41 | 37 | 40.45 | +6.45% | 54,904 | 219,197,222 |
| 2024-12-25 | 39.17 | 40.5 | 37.7 | 38 | -3.48% | 41,561 | 162,290,287 |
| 2024-12-24 | 39.63 | 39.64 | 36.71 | 39.37 | +1.99% | 50,527 | 193,358,134 |
| 2024-12-23 | 42.88 | 42.88 | 38.12 | 38.6 | -6.67% | 77,259 | 306,344,481 |
| 2024-12-20 | 34.55 | 41.36 | 34.47 | 41.36 | +19.99% | 60,173 | 240,414,620 |
| 2024-12-19 | 34.41 | 35.3 | 34.01 | 34.47 | -1.74% | 11,539 | 39,942,416 |
| 2024-12-18 | 35 | 35.54 | 32.51 | 35.08 | +1.71% | 17,578 | 60,116,447 |
| 2024-12-17 | 36.07 | 36.75 | 34.19 | 34.49 | -2.54% | 17,874 | 63,733,202 |
| 2024-12-16 | 35.82 | 36.47 | 34.9 | 35.39 | -1.17% | 10,827 | 38,433,530 |
| 2024-12-13 | 36.62 | 36.79 | 35.72 | 35.81 | -2.21% | 14,888 | 53,933,579 |
| 2024-12-12 | 36.7 | 37.11 | 35.95 | 36.62 | -0.22% | 15,003 | 54,700,646 |
| 2024-12-11 | 35.61 | 37.37 | 35.4 | 36.7 | +3.09% | 23,121 | 84,244,300 |
| 2024-12-10 | 36.9 | 37.15 | 35.56 | 35.6 | +0.11% | 18,411 | 67,003,985 |
| 2024-12-09 | 36.48 | 36.51 | 35.02 | 35.56 | -1.63% | 12,689 | 45,097,676 |
| 2024-12-06 | 35.09 | 36.6 | 34.58 | 36.15 | +1.26% | 18,469 | 65,967,950 |
| 2024-12-05 | 34.98 | 36.2 | 34.95 | 35.7 | +0.42% | 13,711 | 48,833,762 |
| 2024-12-04 | 36.66 | 38.29 | 35.11 | 35.55 | -0.45% | 26,270 | 97,057,438 |
| 2024-12-03 | 36.82 | 36.99 | 35.43 | 35.71 | -2.54% | 16,406 | 59,034,429 |
| 2024-12-02 | 36.9 | 37.39 | 35.89 | 36.64 | -0.68% | 21,999 | 80,522,666 |
| 2024-11-29 | 35.8 | 37.82 | 35.22 | 36.89 | +1.96% | 17,112 | 62,549,683 |
| 2024-11-28 | 36.09 | 37.84 | 35.66 | 36.18 | +0.25% | 15,343 | 56,307,453 |
| 2024-11-27 | 35.07 | 36.1 | 33.5 | 36.09 | +3.14% | 13,880 | 48,384,343 |
| 2024-11-26 | 36.2 | 36.59 | 34.99 | 34.99 | -2.99% | 9,475 | 33,796,005 |
| 2024-11-25 | 36.39 | 36.39 | 34.5 | 36.07 | +2.27% | 15,911 | 56,072,910 |
| 2024-11-22 | 37.7 | 38.38 | 35.27 | 35.27 | -6.74% | 17,527 | 64,972,740 |
| 2024-11-21 | 37.54 | 38.6 | 37 | 37.82 | -0.63% | 17,438 | 65,896,344 |
| 2024-11-20 | 37.54 | 38.88 | 37.28 | 38.06 | +0.87% | 17,490 | 66,470,266 |
| 2024-11-19 | 37.8 | 37.99 | 36.06 | 37.73 | +3.94% | 18,623 | 69,396,573 |
| 2024-11-18 | 36.13 | 37.65 | 34.6 | 36.3 | -2.1% | 20,588 | 74,747,894 |
| 2024-11-15 | 40.15 | 40.48 | 37.06 | 37.08 | -7.67% | 25,373 | 97,850,277 |
| 2024-11-14 | 40.34 | 42 | 40.01 | 40.16 | -2.12% | 21,465 | 87,904,971 |
| 2024-11-13 | 40.22 | 41.27 | 39.6 | 41.03 | -0.85% | 23,060 | 93,237,951 |
| 2024-11-12 | 43.03 | 43.55 | 41.01 | 41.38 | -4.72% | 38,606 | 161,418,076 |
| 2024-11-11 | 40 | 45 | 40 | 43.43 | +5.67% | 58,493 | 251,598,617 |
| 2024-11-08 | 39.97 | 44.9 | 39.95 | 41.1 | +4.37% | 52,137 | 218,336,971 |
| 2024-11-07 | 38 | 39.41 | 37.81 | 39.38 | +2.42% | 27,684 | 107,275,500 |
| 2024-11-06 | 38.84 | 39.98 | 38.11 | 38.45 | -1.46% | 40,791 | 159,523,619 |
| 2024-11-05 | 37.46 | 39.7 | 37.11 | 39.02 | +4.16% | 36,524 | 141,174,670 |
| 2024-11-04 | 36.43 | 37.88 | 35.6 | 37.46 | +2.77% | 26,181 | 97,283,153 |
| 2024-11-01 | 40.5 | 42.96 | 36.02 | 36.45 | -12.17% | 48,843 | 192,067,315 |
| 2024-10-31 | 40.07 | 43 | 38.72 | 41.5 | +4.48% | 61,871 | 254,371,870 |
| 2024-10-30 | 39.01 | 40.6 | 38.5 | 39.72 | -2.29% | 44,325 | 174,395,867 |
| 2024-10-29 | 40.5 | 44.44 | 39.51 | 40.65 | -2.24% | 62,892 | 261,933,248 |
| 2024-10-28 | 43 | 43 | 39.5 | 41.58 | -5.11% | 63,240 | 260,290,617 |
| 2024-10-25 | 44.34 | 45.47 | 41.75 | 43.82 | -3.65% | 105,176 | 456,200,219 |
| 2024-10-24 | 36.85 | 45.48 | 36.85 | 45.48 | +20% | 104,876 | 440,487,850 |
| 2024-10-23 | 35.02 | 40.07 | 35.02 | 37.9 | +2.54% | 80,460 | 305,759,088 |
| 2024-10-22 | 35.88 | 38.75 | 34.43 | 36.96 | +2.18% | 83,218 | 304,386,710 |
| 2024-10-21 | 36 | 40.11 | 34.56 | 36.17 | +6.01% | 119,903 | 447,844,456 |
| 2024-10-18 | 28.86 | 34.12 | 28.28 | 34.12 | +20.01% | 83,692 | 267,641,405 |
| 2024-10-17 | 28.35 | 29.12 | 28.14 | 28.43 | +1.46% | 25,652 | 73,692,688 |
| 2024-10-16 | 28 | 28.79 | 27.7 | 28.02 | -3.04% | 24,201 | 68,263,639 |
| 2024-10-15 | 29.7 | 31.03 | 28.9 | 28.9 | -3.22% | 36,057 | 108,092,057 |
| 2024-10-14 | 28.5 | 29.86 | 27.6 | 29.86 | +5.18% | 32,142 | 92,665,135 |
| 2024-10-11 | 30.66 | 30.75 | 28.08 | 28.39 | -7.16% | 34,856 | 100,664,759 |
| 2024-10-10 | 33.52 | 33.53 | 29.46 | 30.58 | -4.88% | 45,162 | 141,663,711 |
| 2024-10-09 | 36 | 38.96 | 31.7 | 32.15 | -16.8% | 68,415 | 245,444,380 |
| 2024-10-08 | 38.64 | 38.64 | 35.77 | 38.64 | +20% | 71,118 | 267,891,692 |
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：