股票概览
34.6
-2.75%
-0.98
35.5
开盘价
35.68
最高价
34.58
最低价
111,749
成交量
数据更新至: 2024-12-31
技术指标
35.66
MA5 (5日均线)
35.80
MA10 (10日均线)
36.42
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 | 35.5 | 35.68 | 34.58 | 34.6 | -2.75% | 111,749 | 390,610,170 |
| 2024-12-30 | 36.08 | 36.26 | 35.53 | 35.58 | -1.44% | 74,344 | 265,891,375 |
| 2024-12-27 | 35.98 | 36.46 | 35.84 | 36.1 | +0.25% | 60,628 | 219,480,546 |
| 2024-12-26 | 36.03 | 36.24 | 35.72 | 36.01 | -0.06% | 61,163 | 220,328,618 |
| 2024-12-25 | 36.2 | 36.38 | 35.93 | 36.03 | -0.06% | 54,734 | 197,653,478 |
| 2024-12-24 | 35.51 | 36.1 | 35.51 | 36.05 | +1.52% | 63,992 | 229,209,277 |
| 2024-12-23 | 35.81 | 36 | 35.45 | 35.51 | -1.22% | 70,991 | 253,650,835 |
| 2024-12-20 | 36.22 | 36.4 | 35.87 | 35.95 | -0.66% | 80,726 | 290,990,692 |
| 2024-12-19 | 35.9 | 36.24 | 35.61 | 36.19 | +0.56% | 77,098 | 277,400,536 |
| 2024-12-18 | 36.01 | 36.49 | 35.9 | 35.99 | -0.06% | 67,786 | 244,952,321 |
| 2024-12-17 | 35.9 | 36.23 | 35.66 | 36.01 | +0.14% | 77,291 | 277,767,675 |
| 2024-12-16 | 36.71 | 36.81 | 35.72 | 35.96 | -2.18% | 128,223 | 462,576,413 |
| 2024-12-13 | 37.22 | 37.39 | 36.64 | 36.76 | -1.95% | 120,067 | 444,095,219 |
| 2024-12-12 | 37 | 37.5 | 36.73 | 37.49 | +1.13% | 127,749 | 474,431,503 |
| 2024-12-11 | 37 | 37.5 | 36.7 | 37.07 | +0.19% | 94,389 | 349,857,502 |
| 2024-12-10 | 38.5 | 38.66 | 36.89 | 37 | -1.91% | 223,990 | 838,447,793 |
| 2024-12-09 | 37.91 | 37.92 | 37.06 | 37.72 | +0.05% | 95,204 | 358,204,690 |
| 2024-12-06 | 37.33 | 38.12 | 37.32 | 37.7 | +0.45% | 119,130 | 451,148,021 |
| 2024-12-05 | 37.08 | 37.74 | 36.88 | 37.53 | +1.02% | 119,933 | 447,861,710 |
| 2024-12-04 | 37.7 | 37.8 | 36.92 | 37.15 | -2.26% | 131,651 | 490,991,607 |
| 2024-12-03 | 38.82 | 38.99 | 37.71 | 38.01 | -2.09% | 167,011 | 635,536,252 |
| 2024-12-02 | 38.98 | 39.02 | 38.21 | 38.82 | -0.41% | 195,130 | 754,974,405 |
| 2024-11-29 | 36.46 | 39.15 | 36.46 | 38.98 | +6.79% | 364,650 | 1,394,417,962 |
| 2024-11-28 | 36.85 | 37.6 | 36.44 | 36.5 | +0.55% | 200,023 | 740,565,178 |
| 2024-11-27 | 34.97 | 36.42 | 34.83 | 36.3 | +3.8% | 156,414 | 559,863,607 |
| 2024-11-26 | 34.56 | 35.56 | 34.45 | 34.97 | +0.89% | 121,155 | 426,533,653 |
| 2024-11-25 | 34.88 | 35.37 | 34.1 | 34.66 | -1.28% | 130,222 | 452,906,803 |
| 2024-11-22 | 36.59 | 36.79 | 35.06 | 35.11 | -4.02% | 146,576 | 523,330,833 |
| 2024-11-21 | 36.25 | 37.07 | 36.25 | 36.58 | +0.49% | 128,207 | 470,392,935 |
| 2024-11-20 | 34.97 | 36.94 | 34.96 | 36.4 | +3.23% | 221,371 | 806,507,241 |
| 2024-11-19 | 35.28 | 35.7 | 34.61 | 35.26 | -0.03% | 122,540 | 430,778,833 |
| 2024-11-18 | 35.06 | 36.11 | 34.84 | 35.27 | +1.26% | 154,162 | 545,769,379 |
| 2024-11-15 | 35.29 | 35.75 | 34.78 | 34.83 | -1.36% | 109,678 | 387,584,537 |
| 2024-11-14 | 36.41 | 36.5 | 35.21 | 35.31 | -2.94% | 124,080 | 444,952,817 |
| 2024-11-13 | 36.21 | 37.1 | 35.98 | 36.38 | +0.08% | 150,191 | 548,004,915 |
| 2024-11-12 | 35.55 | 37.37 | 35.5 | 36.35 | +2.22% | 315,047 | 1,158,413,158 |
| 2024-11-11 | 35.7 | 35.9 | 34.7 | 35.56 | -1.33% | 206,723 | 729,211,543 |
| 2024-11-08 | 36.3 | 36.66 | 35.7 | 36.04 | 0% | 184,543 | 665,304,856 |
| 2024-11-07 | 34.31 | 36.05 | 34.24 | 36.04 | +3.71% | 234,507 | 834,017,688 |
| 2024-11-06 | 33.69 | 35.09 | 33.69 | 34.75 | +3.24% | 253,450 | 875,952,944 |
| 2024-11-05 | 33.25 | 33.73 | 32.93 | 33.66 | +1.08% | 136,713 | 457,076,717 |
| 2024-11-04 | 33.03 | 33.59 | 32.91 | 33.3 | +1.31% | 101,897 | 338,232,144 |
| 2024-11-01 | 33.01 | 33.38 | 32.71 | 32.87 | -0.42% | 107,865 | 356,328,758 |
| 2024-10-31 | 33.25 | 33.31 | 32.71 | 33.01 | -0.87% | 110,384 | 363,745,698 |
| 2024-10-30 | 33.57 | 33.91 | 32.91 | 33.3 | -0.89% | 112,640 | 376,181,796 |
| 2024-10-29 | 34.57 | 34.58 | 33.48 | 33.6 | -2.75% | 150,393 | 509,156,412 |
| 2024-10-28 | 34.06 | 35.17 | 34.04 | 34.55 | +0.96% | 154,642 | 536,045,622 |
| 2024-10-25 | 34.01 | 34.65 | 33.81 | 34.22 | +1.3% | 172,622 | 591,139,667 |
| 2024-10-24 | 33.7 | 34.05 | 33.58 | 33.78 | -0.35% | 73,964 | 249,710,803 |
| 2024-10-23 | 33.79 | 34.17 | 33.6 | 33.9 | +0.03% | 96,434 | 326,336,686 |
| 2024-10-22 | 32.78 | 34 | 32.72 | 33.89 | +2.88% | 142,967 | 481,121,970 |
| 2024-10-21 | 33.1 | 33.32 | 32.46 | 32.94 | -0.15% | 125,406 | 412,288,813 |
| 2024-10-18 | 32.11 | 33.56 | 32.02 | 32.99 | +2.71% | 124,203 | 406,488,153 |
| 2024-10-17 | 32.93 | 33.04 | 32.09 | 32.12 | -1.95% | 77,599 | 252,633,408 |
| 2024-10-16 | 32.88 | 33.37 | 32.55 | 32.76 | -1.36% | 84,135 | 276,691,574 |
| 2024-10-15 | 33.8 | 34.02 | 33.16 | 33.21 | -1.77% | 93,424 | 314,028,533 |
| 2024-10-14 | 33.22 | 33.91 | 32.82 | 33.81 | +1.78% | 118,091 | 394,783,428 |
| 2024-10-11 | 34.74 | 34.74 | 32.88 | 33.22 | -3.32% | 137,316 | 462,591,145 |
| 2024-10-10 | 33.74 | 35.23 | 33.74 | 34.36 | +1.9% | 186,360 | 643,963,260 |
| 2024-10-09 | 35.78 | 35.86 | 33.47 | 33.72 | -7.69% | 237,125 | 823,889,759 |
| 2024-10-08 | 38.47 | 38.48 | 34.97 | 36.53 | +4.4% | 368,187 | 1,355,488,099 |
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：