股票概览
33.78
-3.54%
-1.24
35.11
开盘价
35.28
最高价
33.56
最低价
11,033
成交量
数据更新至: 2024-12-31
技术指标
35.20
MA5 (5日均线)
35.39
MA10 (10日均线)
35.90
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 | 35.11 | 35.28 | 33.56 | 33.78 | -3.54% | 11,033 | 37,791,983 |
| 2024-12-30 | 35.86 | 35.9 | 34.91 | 35.02 | -2.32% | 9,099 | 32,150,486 |
| 2024-12-27 | 35.86 | 36.35 | 35.65 | 35.85 | -0.61% | 12,136 | 43,542,152 |
| 2024-12-26 | 35.3 | 36.86 | 35.01 | 36.07 | +2.18% | 21,439 | 77,624,943 |
| 2024-12-25 | 35.72 | 35.97 | 34.88 | 35.3 | -1.73% | 12,535 | 44,224,963 |
| 2024-12-24 | 35.25 | 36.33 | 35 | 35.92 | +2.19% | 13,227 | 47,249,074 |
| 2024-12-23 | 36.31 | 37.25 | 34.92 | 35.15 | -3.99% | 16,857 | 60,359,212 |
| 2024-12-20 | 35.29 | 37.29 | 35.12 | 36.61 | +4.27% | 26,341 | 95,855,462 |
| 2024-12-19 | 34.5 | 35.23 | 34.34 | 35.11 | +0.11% | 13,681 | 47,522,261 |
| 2024-12-18 | 34.68 | 35.48 | 34.09 | 35.07 | +1.12% | 19,430 | 67,863,914 |
| 2024-12-17 | 36.55 | 36.55 | 34.52 | 34.68 | -4.86% | 14,029 | 49,487,656 |
| 2024-12-16 | 36.5 | 37.27 | 36.3 | 36.45 | +0.05% | 11,547 | 42,418,086 |
| 2024-12-13 | 37.08 | 37.1 | 36.36 | 36.43 | -1.89% | 13,297 | 48,696,611 |
| 2024-12-12 | 36.88 | 37.49 | 36.52 | 37.13 | +0.68% | 15,110 | 55,783,237 |
| 2024-12-11 | 36.75 | 37 | 36.63 | 36.88 | +0.46% | 11,974 | 44,065,827 |
| 2024-12-10 | 37.12 | 37.34 | 36.51 | 36.71 | +0.85% | 19,170 | 70,621,105 |
| 2024-12-09 | 36.71 | 36.88 | 36.06 | 36.4 | -0.63% | 11,419 | 41,664,933 |
| 2024-12-06 | 36.57 | 36.99 | 36.31 | 36.63 | +0.08% | 12,220 | 44,840,875 |
| 2024-12-05 | 35.68 | 36.8 | 35.68 | 36.6 | +1.19% | 14,417 | 52,492,127 |
| 2024-12-04 | 37.35 | 37.36 | 35.97 | 36.17 | -0.11% | 22,643 | 82,863,899 |
| 2024-12-03 | 36.42 | 36.42 | 35.91 | 36.21 | -0.03% | 7,491 | 27,050,829 |
| 2024-12-02 | 35.95 | 36.28 | 35.86 | 36.22 | +1.03% | 12,490 | 45,079,837 |
| 2024-11-29 | 35.69 | 36 | 35.08 | 35.85 | +0.82% | 6,407 | 22,887,924 |
| 2024-11-28 | 35.78 | 35.97 | 35.4 | 35.56 | -0.5% | 5,879 | 20,992,265 |
| 2024-11-27 | 35.45 | 35.8 | 34.38 | 35.74 | +0.82% | 7,705 | 26,975,739 |
| 2024-11-26 | 36.08 | 36.5 | 35.45 | 35.45 | -2.8% | 6,273 | 22,525,360 |
| 2024-11-25 | 35.32 | 37.87 | 35.32 | 36.47 | +2.85% | 8,937 | 32,480,297 |
| 2024-11-22 | 36.64 | 37.83 | 35.36 | 35.46 | -3.46% | 11,361 | 41,481,550 |
| 2024-11-21 | 37.44 | 37.44 | 36.37 | 36.73 | -0.46% | 7,394 | 27,250,907 |
| 2024-11-20 | 36 | 37.05 | 35.77 | 36.9 | +2.53% | 15,875 | 58,167,424 |
| 2024-11-19 | 35.19 | 36.1 | 35.05 | 35.99 | +2.19% | 6,359 | 22,629,513 |
| 2024-11-18 | 35.59 | 36.35 | 35.12 | 35.22 | -1.1% | 14,344 | 50,990,111 |
| 2024-11-15 | 37 | 37.08 | 35.57 | 35.61 | -4.27% | 13,402 | 48,655,044 |
| 2024-11-14 | 37.99 | 38.14 | 36.92 | 37.2 | -2.18% | 23,357 | 87,609,926 |
| 2024-11-13 | 37 | 38.28 | 36.56 | 38.03 | +3.71% | 26,963 | 101,211,256 |
| 2024-11-12 | 37 | 37.75 | 36.51 | 36.67 | -0.89% | 22,356 | 83,038,960 |
| 2024-11-11 | 35.61 | 37.88 | 35.61 | 37 | +2.89% | 25,612 | 93,415,210 |
| 2024-11-08 | 36 | 37.38 | 35.75 | 35.96 | +0.25% | 18,723 | 67,848,346 |
| 2024-11-07 | 34.9 | 36.18 | 34.9 | 35.87 | +1.38% | 15,891 | 56,550,828 |
| 2024-11-06 | 35.36 | 35.74 | 35 | 35.38 | +0.03% | 11,574 | 40,948,786 |
| 2024-11-05 | 34.7 | 35.58 | 34.51 | 35.37 | +1.87% | 12,624 | 44,283,777 |
| 2024-11-04 | 33.98 | 34.73 | 33.81 | 34.72 | +2.12% | 7,606 | 26,215,601 |
| 2024-11-01 | 35.55 | 35.85 | 34 | 34 | -4.04% | 12,125 | 41,917,215 |
| 2024-10-31 | 36 | 36.03 | 35.39 | 35.43 | -1.94% | 14,101 | 50,253,197 |
| 2024-10-30 | 38.01 | 38.25 | 35 | 36.13 | -3.65% | 24,035 | 87,807,217 |
| 2024-10-29 | 38 | 39.28 | 37.3 | 37.5 | -0.27% | 31,900 | 121,283,474 |
| 2024-10-28 | 37.02 | 37.7 | 37.01 | 37.6 | +0.59% | 15,742 | 58,786,151 |
| 2024-10-25 | 36.39 | 37.45 | 36.15 | 37.38 | +3.4% | 22,779 | 84,238,482 |
| 2024-10-24 | 36.13 | 36.42 | 35.53 | 36.15 | +0.14% | 7,203 | 25,932,176 |
| 2024-10-23 | 35.37 | 36.72 | 35.19 | 36.1 | +2.06% | 17,294 | 62,385,395 |
| 2024-10-22 | 34.9 | 35.38 | 34.59 | 35.37 | +1.06% | 11,653 | 40,807,680 |
| 2024-10-21 | 34.66 | 35.25 | 34.2 | 35 | +1.3% | 14,198 | 49,326,364 |
| 2024-10-18 | 33.68 | 34.88 | 33.45 | 34.55 | +2.58% | 10,650 | 36,448,909 |
| 2024-10-17 | 33.8 | 34.24 | 33.66 | 33.68 | -0.3% | 5,513 | 18,748,469 |
| 2024-10-16 | 33.61 | 34.04 | 33.48 | 33.78 | -0.38% | 4,669 | 15,761,047 |
| 2024-10-15 | 34.1 | 34.68 | 33.83 | 33.91 | -0.59% | 7,014 | 23,980,911 |
| 2024-10-14 | 34 | 34.29 | 33.48 | 34.11 | +1.13% | 7,072 | 24,000,560 |
| 2024-10-11 | 35.5 | 35.6 | 33.4 | 33.73 | -4.56% | 10,967 | 37,465,487 |
| 2024-10-10 | 36.42 | 36.74 | 35.31 | 35.34 | -3.94% | 16,333 | 58,626,219 |
| 2024-10-09 | 38.72 | 38.75 | 36.5 | 36.79 | -6.39% | 20,030 | 75,583,529 |
| 2024-10-08 | 40.01 | 40.01 | 37.49 | 39.3 | +8.03% | 29,116 | 113,001,320 |
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：