股票概览
35.51
-5.91%
-2.23
37.58
开盘价
37.79
最高价
35.1
最低价
15,897
成交量
数据更新至: 2024-12-31
技术指标
38.10
MA5 (5日均线)
38.72
MA10 (10日均线)
39.57
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 | 37.58 | 37.79 | 35.1 | 35.51 | -5.91% | 15,897 | 57,834,218 |
| 2024-12-30 | 38.7 | 39.29 | 37.68 | 37.74 | -2.93% | 9,464 | 36,289,165 |
| 2024-12-27 | 39.03 | 39.16 | 38.63 | 38.88 | -0.33% | 8,991 | 35,034,168 |
| 2024-12-26 | 38.98 | 39.62 | 38.8 | 39.01 | -0.94% | 8,375 | 32,887,652 |
| 2024-12-25 | 40 | 41 | 39.25 | 39.38 | -0.43% | 7,685 | 30,532,381 |
| 2024-12-24 | 38.9 | 39.68 | 38.51 | 39.55 | +2.17% | 8,992 | 35,171,203 |
| 2024-12-23 | 39.88 | 40.4 | 38.64 | 38.71 | -3.59% | 8,765 | 34,428,137 |
| 2024-12-20 | 39.31 | 40.75 | 39.11 | 40.15 | +2.14% | 11,708 | 46,834,009 |
| 2024-12-19 | 38.86 | 39.64 | 38.7 | 39.31 | +0.79% | 6,348 | 24,886,151 |
| 2024-12-18 | 38.72 | 39.8 | 38.48 | 39 | +1.17% | 7,342 | 28,730,491 |
| 2024-12-17 | 39.79 | 40.02 | 38.49 | 38.55 | -2.77% | 11,365 | 44,627,723 |
| 2024-12-16 | 40.42 | 40.61 | 39.55 | 39.65 | -1.86% | 8,430 | 33,572,277 |
| 2024-12-13 | 42.36 | 42.38 | 40.39 | 40.4 | -4.63% | 18,843 | 77,298,402 |
| 2024-12-12 | 42.44 | 43.09 | 41.78 | 42.36 | -0.28% | 16,466 | 69,514,554 |
| 2024-12-11 | 40.99 | 43.6 | 40.99 | 42.48 | +4.02% | 26,956 | 115,365,216 |
| 2024-12-10 | 41.9 | 42.38 | 40.76 | 40.84 | +0.2% | 21,500 | 89,097,445 |
| 2024-12-09 | 43.45 | 44.88 | 40.75 | 40.76 | -1.28% | 33,847 | 143,839,996 |
| 2024-12-06 | 39.02 | 41.4 | 38.56 | 41.29 | +5.22% | 24,463 | 98,824,575 |
| 2024-12-05 | 38.36 | 39.8 | 38.29 | 39.24 | +1.74% | 13,598 | 53,302,936 |
| 2024-12-04 | 39.66 | 39.67 | 38.25 | 38.57 | -2.9% | 13,168 | 51,278,819 |
| 2024-12-03 | 39.31 | 40.5 | 38.61 | 39.72 | +1.07% | 19,130 | 75,651,310 |
| 2024-12-02 | 38.75 | 39.3 | 37.99 | 39.3 | +2.21% | 25,222 | 97,365,286 |
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：