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 |
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：