股票概览
31.9
-3.57%
-1.18
33.08
开盘价
33.35
最高价
31.89
最低价
143,943
成交量
数据更新至: 2024-12-31
技术指标
32.93
MA5 (5日均线)
33.01
MA10 (10日均线)
33.41
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 | 33.08 | 33.35 | 31.89 | 31.9 | -3.57% | 143,943 | 466,973,063 |
| 2024-12-30 | 33.32 | 33.66 | 32.88 | 33.08 | -1.08% | 108,408 | 360,226,324 |
| 2024-12-27 | 33.05 | 34.05 | 32.95 | 33.44 | +0.66% | 161,436 | 542,782,377 |
| 2024-12-26 | 32.88 | 33.68 | 32.88 | 33.22 | +0.61% | 113,348 | 376,743,348 |
| 2024-12-25 | 34.1 | 34.16 | 32.91 | 33.02 | -3.39% | 155,080 | 516,325,613 |
| 2024-12-24 | 33.7 | 34.46 | 33.42 | 34.18 | +0.32% | 197,513 | 671,924,537 |
| 2024-12-23 | 32.53 | 34.64 | 32.33 | 34.07 | +4.61% | 316,069 | 1,070,352,423 |
| 2024-12-20 | 32.3 | 33.05 | 32.1 | 32.57 | +0.43% | 110,646 | 360,735,194 |
| 2024-12-19 | 31.87 | 32.43 | 31.73 | 32.43 | +0.62% | 99,147 | 317,388,806 |
| 2024-12-18 | 32.37 | 32.51 | 32.16 | 32.23 | +0.16% | 76,829 | 248,065,687 |
| 2024-12-17 | 32.3 | 32.76 | 32.18 | 32.18 | -0.62% | 88,305 | 286,641,601 |
| 2024-12-16 | 32.78 | 32.99 | 32.13 | 32.38 | -1.28% | 105,427 | 342,529,082 |
| 2024-12-13 | 33.78 | 33.8 | 32.75 | 32.8 | -3.78% | 185,511 | 617,630,383 |
| 2024-12-12 | 33.9 | 34.14 | 33.33 | 34.09 | +0.89% | 148,859 | 502,205,299 |
| 2024-12-11 | 34.17 | 34.44 | 33.66 | 33.79 | -1.66% | 148,739 | 505,991,320 |
| 2024-12-10 | 35.48 | 35.68 | 34.32 | 34.36 | +0.53% | 173,481 | 608,357,661 |
| 2024-12-09 | 34.7 | 34.85 | 34.01 | 34.18 | -1.7% | 111,231 | 382,627,745 |
| 2024-12-06 | 34.7 | 35.22 | 34.17 | 34.77 | +0.2% | 136,487 | 474,353,289 |
| 2024-12-05 | 34.31 | 34.95 | 34.31 | 34.7 | -0.29% | 99,795 | 345,645,788 |
| 2024-12-04 | 35.85 | 36.18 | 34.7 | 34.8 | -1.72% | 162,817 | 576,972,057 |
| 2024-12-03 | 35.08 | 35.56 | 34.79 | 35.41 | +1.06% | 150,439 | 529,287,042 |
| 2024-12-02 | 34.5 | 35.33 | 33.62 | 35.04 | +0.6% | 172,979 | 599,612,670 |
| 2024-11-29 | 34 | 35.36 | 33.8 | 34.83 | +2.2% | 159,422 | 552,981,618 |
| 2024-11-28 | 34.79 | 35.05 | 34.04 | 34.08 | -2.07% | 114,306 | 394,892,674 |
| 2024-11-27 | 33.55 | 34.88 | 33.22 | 34.8 | +3.54% | 134,880 | 459,379,336 |
| 2024-11-26 | 33.96 | 34.63 | 33.52 | 33.61 | -0.94% | 98,486 | 335,227,732 |
| 2024-11-25 | 34 | 34.32 | 33.28 | 33.93 | -0.5% | 139,687 | 472,262,058 |
| 2024-11-22 | 35.5 | 35.81 | 34.03 | 34.1 | -4.96% | 217,445 | 757,582,315 |
| 2024-11-21 | 36.3 | 36.95 | 35.53 | 35.88 | 0% | 192,727 | 699,550,936 |
| 2024-11-20 | 35.88 | 36.23 | 35.28 | 35.88 | -0.64% | 179,813 | 642,765,130 |
| 2024-11-19 | 35.03 | 36.13 | 34.56 | 36.11 | +3.44% | 200,467 | 709,667,123 |
| 2024-11-18 | 36.6 | 36.88 | 34.56 | 34.91 | -5.34% | 269,591 | 961,877,083 |
| 2024-11-15 | 39.6 | 39.9 | 36.78 | 36.88 | -5.89% | 321,589 | 1,223,330,586 |
| 2024-11-14 | 40.47 | 41.25 | 39 | 39.19 | -3.54% | 345,295 | 1,375,692,083 |
| 2024-11-13 | 38 | 41.75 | 37.9 | 40.63 | +6.08% | 571,036 | 2,287,893,964 |
| 2024-11-12 | 40.58 | 40.58 | 37.8 | 38.3 | -4.23% | 454,402 | 1,768,751,362 |
| 2024-11-11 | 37 | 39.99 | 36.88 | 39.99 | +9.56% | 603,996 | 2,346,852,317 |
| 2024-11-08 | 36.46 | 37.29 | 36.08 | 36.5 | +1.39% | 389,911 | 1,429,487,634 |
| 2024-11-07 | 34.5 | 36.14 | 34.25 | 36 | +0.98% | 277,270 | 975,109,911 |
| 2024-11-06 | 35.6 | 37.1 | 35.3 | 35.65 | +0.2% | 336,729 | 1,219,782,700 |
| 2024-11-05 | 34.57 | 35.92 | 34.06 | 35.58 | +3.73% | 288,789 | 1,018,013,946 |
| 2024-11-04 | 34.1 | 34.6 | 33.85 | 34.3 | +0.94% | 153,654 | 525,619,269 |
| 2024-11-01 | 35.6 | 35.71 | 33.91 | 33.98 | -5.61% | 302,877 | 1,046,710,987 |
| 2024-10-31 | 35.35 | 36.52 | 34.97 | 36 | +3.12% | 335,045 | 1,199,373,109 |
| 2024-10-30 | 34.8 | 35.65 | 34.52 | 34.91 | -0.34% | 200,568 | 702,900,442 |
| 2024-10-29 | 36.64 | 37.58 | 35.02 | 35.03 | -3.79% | 323,442 | 1,161,460,869 |
| 2024-10-28 | 36.9 | 36.9 | 35.75 | 36.41 | -1.99% | 293,477 | 1,062,818,099 |
| 2024-10-25 | 35 | 38.2 | 35 | 37.15 | +4.06% | 503,803 | 1,869,605,504 |
| 2024-10-24 | 37 | 37.18 | 35.68 | 35.7 | -5.53% | 321,222 | 1,162,452,385 |
| 2024-10-23 | 37.09 | 38.8 | 36.19 | 37.79 | +1.91% | 485,494 | 1,822,665,061 |
| 2024-10-22 | 36.51 | 37.46 | 35.71 | 37.08 | +1.09% | 352,436 | 1,293,898,404 |
| 2024-10-21 | 35.06 | 38.35 | 35.06 | 36.68 | +5.68% | 554,306 | 2,050,284,911 |
| 2024-10-18 | 31.88 | 36.26 | 31.6 | 34.71 | +8.77% | 471,951 | 1,591,419,192 |
| 2024-10-17 | 33.18 | 33.28 | 31.9 | 31.91 | -2.56% | 206,926 | 674,011,120 |
| 2024-10-16 | 32.51 | 33.8 | 32.48 | 32.75 | -1.89% | 196,140 | 647,241,505 |
| 2024-10-15 | 33.5 | 34.7 | 33.12 | 33.38 | -1.62% | 304,760 | 1,036,928,324 |
| 2024-10-14 | 33.1 | 34.11 | 31.95 | 33.93 | +2.82% | 360,538 | 1,195,278,337 |
| 2024-10-11 | 35.99 | 36.67 | 32.47 | 33 | -10.25% | 486,745 | 1,656,338,850 |
| 2024-10-10 | 39.16 | 39.55 | 35.49 | 36.77 | -5.23% | 521,593 | 1,925,774,558 |
| 2024-10-09 | 38 | 42.8 | 36.72 | 38.8 | -0.18% | 958,366 | 3,768,364,500 |
| 2024-10-08 | 38.87 | 38.87 | 36.26 | 38.87 | +20.01% | 787,027 | 3,034,708,139 |
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：