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 |
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：