股票概览
32.32
+0.65%
+0.21
32.13
开盘价
32.65
最高价
32.01
最低价
4,550
成交量
数据更新至: 2024-12-31
技术指标
32.52
MA5 (5日均线)
33.70
MA10 (10日均线)
34.46
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 | 32.13 | 32.65 | 32.01 | 32.32 | +0.65% | 4,550 | 14,721,397 |
| 2024-12-30 | 32.83 | 32.98 | 32.01 | 32.11 | -2.28% | 4,035 | 13,057,402 |
| 2024-12-27 | 32.77 | 33.29 | 32.33 | 32.86 | +0.24% | 7,997 | 26,113,957 |
| 2024-12-26 | 32.54 | 33.8 | 32.3 | 32.78 | +0.74% | 5,310 | 17,637,364 |
| 2024-12-25 | 33.81 | 34.01 | 32.4 | 32.54 | -4.57% | 4,833 | 15,920,318 |
| 2024-12-24 | 34.26 | 34.72 | 33.56 | 34.1 | -0.81% | 3,100 | 10,530,369 |
| 2024-12-23 | 35.59 | 35.68 | 34.21 | 34.38 | -3.02% | 7,380 | 25,702,295 |
| 2024-12-20 | 35.15 | 35.58 | 34.91 | 35.45 | +0.88% | 5,103 | 18,065,094 |
| 2024-12-19 | 34.76 | 35.28 | 34.73 | 35.14 | -0.4% | 3,685 | 12,897,659 |
| 2024-12-18 | 35.19 | 35.6 | 34.55 | 35.28 | +1.09% | 6,052 | 21,261,905 |
| 2024-12-17 | 35.23 | 35.33 | 34.23 | 34.9 | -0.94% | 6,408 | 22,243,427 |
| 2024-12-16 | 35.26 | 35.72 | 35 | 35.23 | -0.09% | 4,622 | 16,314,093 |
| 2024-12-13 | 35.62 | 35.79 | 35.1 | 35.26 | -1.65% | 6,066 | 21,470,405 |
| 2024-12-12 | 36.26 | 36.26 | 35.48 | 35.85 | -0.19% | 5,162 | 18,454,728 |
| 2024-12-11 | 36.19 | 36.19 | 35.41 | 35.92 | -0.86% | 6,905 | 24,726,855 |
| 2024-12-10 | 35.88 | 36.35 | 35.32 | 36.23 | +2.81% | 13,496 | 48,675,315 |
| 2024-12-09 | 34.7 | 35.45 | 34.53 | 35.24 | +1.5% | 6,974 | 24,517,807 |
| 2024-12-06 | 34.53 | 34.97 | 34 | 34.72 | +0.9% | 6,507 | 22,583,665 |
| 2024-12-05 | 34.51 | 34.7 | 34.08 | 34.41 | -0.29% | 5,357 | 18,401,977 |
| 2024-12-04 | 34.29 | 35.6 | 34.2 | 34.51 | +0.35% | 13,252 | 46,389,151 |
| 2024-12-03 | 33.55 | 34.91 | 33.31 | 34.39 | +2.5% | 12,024 | 41,158,693 |
| 2024-12-02 | 33.23 | 33.66 | 33.22 | 33.55 | +1.15% | 6,412 | 21,448,135 |
| 2024-11-29 | 32.67 | 33.67 | 32.56 | 33.17 | +1.5% | 5,743 | 19,048,818 |
| 2024-11-28 | 32.7 | 33.1 | 32.23 | 32.68 | +1.05% | 4,675 | 15,307,925 |
| 2024-11-27 | 32.02 | 32.37 | 31.4 | 32.34 | +0.47% | 3,608 | 11,509,001 |
| 2024-11-26 | 32.59 | 32.6 | 32 | 32.19 | -0.49% | 2,936 | 9,470,833 |
| 2024-11-25 | 31.72 | 32.42 | 31.72 | 32.35 | +1.7% | 3,996 | 12,851,189 |
| 2024-11-22 | 33.06 | 33.31 | 31.79 | 31.81 | -3.75% | 6,079 | 19,763,028 |
| 2024-11-21 | 32.9 | 33.17 | 32.56 | 33.05 | +0.39% | 3,364 | 11,086,299 |
| 2024-11-20 | 32.35 | 32.95 | 32.2 | 32.92 | +1.76% | 4,806 | 15,677,386 |
| 2024-11-19 | 31.85 | 32.39 | 31.72 | 32.35 | +1.73% | 4,577 | 14,656,705 |
| 2024-11-18 | 32.22 | 32.55 | 31.79 | 31.8 | -1.3% | 4,476 | 14,347,683 |
| 2024-11-15 | 32.73 | 33.05 | 32.12 | 32.22 | -1.5% | 5,361 | 17,500,728 |
| 2024-11-14 | 33.3 | 33.39 | 32.71 | 32.71 | -1.18% | 6,700 | 22,168,646 |
| 2024-11-13 | 32.97 | 33.28 | 32.56 | 33.1 | +0.33% | 8,537 | 28,131,744 |
| 2024-11-12 | 33.37 | 33.59 | 32.82 | 32.99 | -1.79% | 15,146 | 50,303,932 |
| 2024-11-11 | 34.71 | 35.2 | 32.43 | 33.59 | -4.66% | 33,441 | 110,971,179 |
| 2024-11-08 | 35.28 | 38.7 | 34.85 | 35.23 | +0.14% | 45,301 | 169,856,214 |
| 2024-11-07 | 34.33 | 35.36 | 34.01 | 35.18 | +2.27% | 7,391 | 25,711,519 |
| 2024-11-06 | 35.14 | 35.19 | 33.8 | 34.4 | -1.85% | 8,256 | 28,285,629 |
| 2024-11-05 | 34 | 35.62 | 33.85 | 35.05 | +2.55% | 15,896 | 55,553,972 |
| 2024-11-04 | 34.18 | 34.4 | 33.2 | 34.18 | -0.06% | 6,322 | 21,414,211 |
| 2024-11-01 | 34.5 | 34.5 | 33.67 | 34.2 | -1.3% | 7,176 | 24,479,304 |
| 2024-10-31 | 33.76 | 34.65 | 33 | 34.65 | +2.61% | 11,450 | 39,085,834 |
| 2024-10-30 | 33.06 | 33.88 | 32.38 | 33.77 | +2.15% | 8,855 | 29,356,314 |
| 2024-10-29 | 34.28 | 34.28 | 32.81 | 33.06 | -3.9% | 7,510 | 25,157,659 |
| 2024-10-28 | 33 | 34.53 | 32.8 | 34.4 | +3.65% | 15,768 | 53,367,228 |
| 2024-10-25 | 31.8 | 33.19 | 31.76 | 33.19 | +5% | 11,184 | 36,332,963 |
| 2024-10-24 | 31.84 | 32.25 | 31.31 | 31.61 | -0.72% | 7,622 | 24,246,257 |
| 2024-10-23 | 30.9 | 31.99 | 30.89 | 31.84 | +3.08% | 8,861 | 27,896,349 |
| 2024-10-22 | 30.66 | 30.97 | 30.5 | 30.89 | +0.75% | 4,201 | 12,932,734 |
| 2024-10-21 | 30.74 | 30.79 | 30.44 | 30.66 | +0.52% | 5,118 | 15,667,727 |
| 2024-10-18 | 30.02 | 30.74 | 30.02 | 30.5 | +1.6% | 4,995 | 15,202,859 |
| 2024-10-17 | 30.43 | 30.68 | 30 | 30.02 | -0.86% | 3,847 | 11,674,763 |
| 2024-10-16 | 29.9 | 30.48 | 29.88 | 30.28 | +0.63% | 2,633 | 7,976,995 |
| 2024-10-15 | 30.33 | 30.84 | 30.09 | 30.09 | -0.95% | 3,568 | 10,857,616 |
| 2024-10-14 | 30.2 | 30.56 | 30.08 | 30.38 | +1.06% | 3,060 | 9,280,781 |
| 2024-10-11 | 31.26 | 31.26 | 30.02 | 30.06 | -3.41% | 4,541 | 13,872,740 |
| 2024-10-10 | 31.1 | 31.59 | 30.62 | 31.12 | +0.06% | 7,158 | 22,275,523 |
| 2024-10-09 | 33.55 | 33.67 | 31.01 | 31.1 | -8.77% | 13,387 | 42,902,538 |
| 2024-10-08 | 36 | 36 | 32.7 | 34.09 | +3.33% | 24,141 | 82,396,243 |
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：