股票概览
31.54
-2.92%
-0.95
32.4
开盘价
32.62
最高价
31.5
最低价
56,660
成交量
数据更新至: 2024-12-31
技术指标
33.27
MA5 (5日均线)
33.70
MA10 (10日均线)
35.58
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 | 32.4 | 32.62 | 31.5 | 31.54 | -2.92% | 56,660 | 180,796,378 |
| 2024-12-30 | 33.9 | 34.03 | 32.01 | 32.49 | -4.78% | 81,637 | 268,708,677 |
| 2024-12-27 | 34.29 | 34.72 | 33.8 | 34.12 | -0.5% | 40,210 | 137,422,495 |
| 2024-12-26 | 33.98 | 34.79 | 33.98 | 34.29 | +1.09% | 49,454 | 169,951,907 |
| 2024-12-25 | 34 | 34.17 | 33.38 | 33.92 | +0.12% | 34,591 | 116,504,522 |
| 2024-12-24 | 33.88 | 34.18 | 33.42 | 33.88 | 0% | 44,253 | 149,374,619 |
| 2024-12-23 | 35.12 | 35.2 | 33.8 | 33.88 | -3.94% | 66,181 | 227,188,563 |
| 2024-12-20 | 33.5 | 36.25 | 33.31 | 35.27 | +5.41% | 113,831 | 400,845,747 |
| 2024-12-19 | 33.98 | 34.17 | 33.29 | 33.46 | -2.14% | 70,329 | 236,135,692 |
| 2024-12-18 | 34.1 | 34.49 | 33.74 | 34.19 | +0.44% | 49,128 | 167,502,092 |
| 2024-12-17 | 35.38 | 35.38 | 34 | 34.04 | -3.73% | 89,015 | 308,462,741 |
| 2024-12-16 | 36.54 | 36.69 | 35.02 | 35.36 | -3.23% | 103,383 | 368,780,195 |
| 2024-12-13 | 38.51 | 38.96 | 36.54 | 36.54 | -5.7% | 153,321 | 577,332,387 |
| 2024-12-12 | 38.8 | 39 | 38.43 | 38.75 | -0.41% | 64,971 | 251,325,108 |
| 2024-12-11 | 38.59 | 39.38 | 38.44 | 38.91 | +0.41% | 53,548 | 208,182,999 |
| 2024-12-10 | 39.48 | 40 | 38.7 | 38.75 | +0.57% | 103,026 | 405,730,004 |
| 2024-12-09 | 38.76 | 39.09 | 38.26 | 38.53 | -0.31% | 57,100 | 220,598,626 |
| 2024-12-06 | 37.5 | 38.88 | 37.11 | 38.65 | +2.98% | 86,767 | 330,889,332 |
| 2024-12-05 | 37.5 | 37.91 | 37.25 | 37.53 | +0.11% | 37,706 | 141,566,574 |
| 2024-12-04 | 38.2 | 38.32 | 37.29 | 37.49 | -2.19% | 56,736 | 214,066,731 |
| 2024-12-03 | 38.86 | 38.99 | 37.88 | 38.33 | -1.41% | 64,980 | 249,821,740 |
| 2024-12-02 | 38.2 | 39.47 | 37.7 | 38.88 | +2.8% | 87,360 | 338,431,694 |
| 2024-11-29 | 37.17 | 38.17 | 37.09 | 37.82 | +1.1% | 65,050 | 245,342,383 |
| 2024-11-28 | 38.3 | 38.32 | 37.31 | 37.41 | -1.86% | 53,149 | 200,082,439 |
| 2024-11-27 | 37.08 | 38.14 | 36.4 | 38.12 | +2.25% | 66,292 | 247,095,200 |
| 2024-11-26 | 36.88 | 38.33 | 36.83 | 37.28 | +0.78% | 74,888 | 281,204,781 |
| 2024-11-25 | 36.8 | 37.35 | 36.14 | 36.99 | +1.09% | 69,785 | 256,687,338 |
| 2024-11-22 | 38.97 | 39.15 | 36.43 | 36.59 | -6.59% | 108,630 | 409,013,551 |
| 2024-11-21 | 39.7 | 40.56 | 38.51 | 39.17 | -2.08% | 122,180 | 479,908,214 |
| 2024-11-20 | 35.9 | 41.32 | 35.48 | 40 | +11.39% | 233,366 | 897,640,820 |
| 2024-11-19 | 35.34 | 35.95 | 34.95 | 35.91 | +1.07% | 72,060 | 255,875,770 |
| 2024-11-18 | 37.42 | 37.6 | 35.27 | 35.53 | -5.08% | 104,781 | 379,707,799 |
| 2024-11-15 | 37.95 | 38.58 | 37.38 | 37.43 | -2.02% | 86,033 | 326,286,383 |
| 2024-11-14 | 39.5 | 39.69 | 38.08 | 38.2 | -3.54% | 97,752 | 379,325,784 |
| 2024-11-13 | 39.71 | 40.18 | 38.48 | 39.6 | -0.98% | 109,640 | 431,054,227 |
| 2024-11-12 | 40.68 | 40.98 | 39.59 | 39.99 | -1.67% | 138,522 | 557,115,744 |
| 2024-11-11 | 39.65 | 40.8 | 39.36 | 40.67 | +1.55% | 142,273 | 572,878,111 |
| 2024-11-08 | 39.13 | 40.84 | 39.1 | 40.05 | +3.14% | 195,612 | 781,689,010 |
| 2024-11-07 | 38.01 | 38.88 | 37.56 | 38.83 | +1.2% | 119,786 | 460,821,762 |
| 2024-11-06 | 38.85 | 39.48 | 37.79 | 38.37 | -1.67% | 192,305 | 741,453,004 |
| 2024-11-05 | 38.81 | 39.28 | 38.06 | 39.02 | -0.18% | 204,778 | 794,412,200 |
| 2024-11-04 | 41.07 | 41.23 | 38.31 | 39.09 | +4.6% | 305,195 | 1,206,129,310 |
| 2024-11-01 | 38.3 | 41.66 | 37.1 | 37.37 | -3.21% | 386,619 | 1,521,018,398 |
| 2024-10-31 | 42.15 | 42.99 | 37.13 | 38.61 | -7.17% | 365,932 | 1,406,384,148 |
| 2024-10-30 | 48.4 | 48.5 | 40.88 | 41.59 | -15.09% | 393,688 | 1,694,053,482 |
| 2024-10-29 | 51 | 51.33 | 48.88 | 48.98 | -3.81% | 90,554 | 449,358,943 |
| 2024-10-28 | 51 | 52.42 | 50.21 | 50.92 | -0.12% | 79,877 | 409,143,971 |
| 2024-10-25 | 51.09 | 52 | 50.01 | 50.98 | -0.84% | 111,742 | 566,468,337 |
| 2024-10-24 | 47.69 | 52.94 | 47.5 | 51.41 | +6.09% | 173,281 | 877,832,339 |
| 2024-10-23 | 52.98 | 54.88 | 47.88 | 48.46 | -9.28% | 221,216 | 1,101,969,814 |
| 2024-10-22 | 54.53 | 56 | 52.9 | 53.42 | -1.28% | 100,766 | 547,473,791 |
| 2024-10-21 | 52.5 | 56 | 52.48 | 54.11 | +4.16% | 130,341 | 706,415,527 |
| 2024-10-18 | 49.02 | 53.5 | 48.58 | 51.95 | +5.53% | 114,106 | 584,190,180 |
| 2024-10-17 | 48.05 | 51 | 48.05 | 49.23 | +3.19% | 99,189 | 495,080,334 |
| 2024-10-16 | 47.2 | 48.38 | 46.46 | 47.71 | -0.19% | 57,011 | 270,528,827 |
| 2024-10-15 | 48.2 | 49.9 | 47.2 | 47.8 | -0.83% | 88,263 | 428,745,316 |
| 2024-10-14 | 45.46 | 48.24 | 44.3 | 48.2 | +8.75% | 112,343 | 523,104,156 |
| 2024-10-11 | 46.08 | 46.32 | 43.6 | 44.32 | -3.65% | 61,904 | 276,717,931 |
| 2024-10-10 | 46 | 47.75 | 45 | 46 | +2% | 89,230 | 416,089,240 |
| 2024-10-09 | 49 | 50.33 | 45 | 45.1 | -11.62% | 124,683 | 591,999,464 |
| 2024-10-08 | 55.6 | 56.77 | 46.54 | 51.03 | +5.59% | 160,787 | 833,284,105 |
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：