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 |
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：