股票概览
35.05
-5.42%
-2.01
37.05
开盘价
37.33
最高价
34.9
最低价
415,238
成交量
数据更新至: 2024-12-31
技术指标
35.67
MA5 (5日均线)
35.41
MA10 (10日均线)
34.90
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 | 37.05 | 37.33 | 34.9 | 35.05 | -5.42% | 415,238 | 1,497,734,747 |
| 2024-12-30 | 35.81 | 37.06 | 35.5 | 37.06 | +4.31% | 433,782 | 1,591,654,265 |
| 2024-12-27 | 36.02 | 36.34 | 35.21 | 35.53 | -1.63% | 290,265 | 1,041,314,741 |
| 2024-12-26 | 34.4 | 36.29 | 34.33 | 36.12 | +4.36% | 355,093 | 1,271,921,696 |
| 2024-12-25 | 35.23 | 35.36 | 34.1 | 34.61 | -1.79% | 183,945 | 638,834,080 |
| 2024-12-24 | 34.9 | 35.48 | 34.56 | 35.24 | +1.41% | 185,004 | 647,686,731 |
| 2024-12-23 | 35.57 | 36.05 | 34.61 | 34.75 | -2.31% | 203,685 | 716,157,190 |
| 2024-12-20 | 35.16 | 35.98 | 35.03 | 35.57 | +0.03% | 265,800 | 944,946,539 |
| 2024-12-19 | 33.88 | 35.96 | 33.33 | 35.56 | +2.83% | 374,376 | 1,308,424,875 |
| 2024-12-18 | 33.22 | 34.88 | 33.01 | 34.58 | +4.76% | 233,701 | 796,781,530 |
| 2024-12-17 | 33.37 | 33.97 | 32.97 | 33.01 | -1.34% | 142,107 | 475,121,217 |
| 2024-12-16 | 33.92 | 34.12 | 33.27 | 33.46 | -1.93% | 156,174 | 526,151,082 |
| 2024-12-13 | 34.69 | 34.96 | 33.95 | 34.12 | -2.71% | 249,890 | 860,381,110 |
| 2024-12-12 | 35.48 | 35.72 | 34.5 | 35.07 | -1.13% | 201,521 | 705,241,349 |
| 2024-12-11 | 34.7 | 35.78 | 34.56 | 35.47 | +1.66% | 179,286 | 633,494,888 |
| 2024-12-10 | 36 | 36.13 | 34.7 | 34.89 | -0.82% | 229,464 | 816,610,600 |
| 2024-12-09 | 34.86 | 35.5 | 34.5 | 35.18 | +0.89% | 179,959 | 629,999,644 |
| 2024-12-06 | 34.13 | 35.25 | 34.02 | 34.87 | +2.53% | 201,981 | 700,798,397 |
| 2024-12-05 | 33.7 | 34.34 | 33.64 | 34.01 | +0.56% | 136,282 | 464,441,170 |
| 2024-12-04 | 34.7 | 34.77 | 33.63 | 33.82 | -2.4% | 159,446 | 543,476,588 |
| 2024-12-03 | 34.9 | 35.2 | 34.09 | 34.65 | -0.97% | 169,826 | 588,089,893 |
| 2024-12-02 | 34.08 | 35.09 | 33.91 | 34.99 | +2.94% | 226,461 | 786,283,089 |
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：