股票概览
35.94
-4.92%
-1.86
37.51
开盘价
38
最高价
35.93
最低价
13,534
成交量
数据更新至: 2024-12-31
技术指标
38.05
MA5 (5日均线)
38.42
MA10 (10日均线)
38.22
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 | 37.51 | 38 | 35.93 | 35.94 | -4.92% | 13,534 | 49,530,502 |
| 2024-12-30 | 38.4 | 38.68 | 37.01 | 37.8 | -2.38% | 11,339 | 42,944,343 |
| 2024-12-27 | 39.53 | 40.11 | 38.52 | 38.72 | -2.02% | 15,655 | 61,740,182 |
| 2024-12-26 | 38.14 | 39.7 | 38 | 39.52 | +3.27% | 15,292 | 60,031,590 |
| 2024-12-25 | 39.58 | 39.77 | 37.83 | 38.27 | -2.94% | 13,628 | 52,673,615 |
| 2024-12-24 | 38.64 | 39.43 | 37.1 | 39.43 | +3.49% | 18,405 | 70,818,546 |
| 2024-12-23 | 40 | 40 | 37.93 | 38.1 | -4.08% | 15,407 | 59,892,001 |
| 2024-12-20 | 38.83 | 40.85 | 38.59 | 39.72 | +2.29% | 21,816 | 86,905,796 |
| 2024-12-19 | 37.52 | 39.05 | 37.08 | 38.83 | +2.64% | 17,350 | 66,855,470 |
| 2024-12-18 | 36.64 | 38.29 | 35.5 | 37.83 | +4.16% | 15,684 | 58,555,019 |
| 2024-12-17 | 37.55 | 37.99 | 36.2 | 36.32 | -3.28% | 9,016 | 33,175,507 |
| 2024-12-16 | 38.25 | 38.72 | 37.29 | 37.55 | -1.37% | 11,552 | 43,883,682 |
| 2024-12-13 | 38.9 | 38.9 | 37.9 | 38.07 | -2.43% | 13,018 | 49,771,149 |
| 2024-12-12 | 39.38 | 39.78 | 38.3 | 39.02 | -0.74% | 9,217 | 35,860,643 |
| 2024-12-11 | 38.08 | 39.88 | 38.08 | 39.31 | +2.53% | 17,016 | 66,505,952 |
| 2024-12-10 | 39.52 | 39.63 | 38 | 38.34 | +1.48% | 15,558 | 60,358,044 |
| 2024-12-09 | 38.57 | 38.58 | 37.01 | 37.78 | -2.05% | 10,810 | 40,927,209 |
| 2024-12-06 | 37.53 | 38.88 | 36.75 | 38.57 | +2.33% | 15,270 | 57,757,027 |
| 2024-12-05 | 37.39 | 38.28 | 37.03 | 37.69 | +0.37% | 10,338 | 39,104,184 |
| 2024-12-04 | 39.27 | 40.19 | 37.41 | 37.55 | -0.84% | 20,786 | 80,872,957 |
| 2024-12-03 | 38.52 | 38.52 | 37.1 | 37.87 | -0.99% | 12,605 | 47,534,464 |
| 2024-12-02 | 37.67 | 38.41 | 37.47 | 38.25 | +1.41% | 11,630 | 44,235,581 |
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：