股票概览
34.79
-6.2%
-2.3
37.03
开盘价
37.22
最高价
34.76
最低价
44,547
成交量
数据更新至: 2024-12-31
技术指标
36.79
MA5 (5日均线)
37.13
MA10 (10日均线)
38.59
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 | 37.03 | 37.22 | 34.76 | 34.79 | -6.2% | 44,547 | 158,948,971 |
| 2024-12-30 | 38.1 | 38.35 | 36.8 | 37.09 | -1.44% | 32,953 | 123,481,318 |
| 2024-12-27 | 37.75 | 38.36 | 37.35 | 37.63 | -0.71% | 33,866 | 128,383,784 |
| 2024-12-26 | 36.55 | 38.26 | 36.21 | 37.9 | +3.69% | 40,239 | 151,598,096 |
| 2024-12-25 | 36.84 | 37.4 | 36 | 36.55 | -1.62% | 29,365 | 107,396,074 |
| 2024-12-24 | 36.63 | 37.18 | 36.01 | 37.15 | +2.74% | 38,877 | 142,556,634 |
| 2024-12-23 | 38.6 | 38.6 | 36.02 | 36.16 | -6.9% | 68,073 | 251,464,373 |
| 2024-12-20 | 38.01 | 39.5 | 37.6 | 38.84 | +2.62% | 63,983 | 248,071,910 |
| 2024-12-19 | 36.9 | 38.5 | 36.57 | 37.85 | +1.34% | 51,050 | 193,359,494 |
| 2024-12-18 | 37.53 | 38.08 | 36.55 | 37.35 | -0.13% | 54,315 | 203,224,585 |
| 2024-12-17 | 39.27 | 39.28 | 37 | 37.4 | -4.59% | 54,656 | 206,711,093 |
| 2024-12-16 | 40.55 | 40.74 | 38.77 | 39.2 | -3.78% | 78,525 | 310,311,116 |
| 2024-12-13 | 42.2 | 43.3 | 40.68 | 40.74 | -4.99% | 94,569 | 395,083,169 |
| 2024-12-12 | 43.38 | 43.79 | 41.7 | 42.88 | -3.03% | 101,749 | 432,792,034 |
| 2024-12-11 | 44.87 | 45.6 | 42.98 | 44.22 | -0.5% | 149,339 | 661,507,869 |
| 2024-12-10 | 42.57 | 45.5 | 40.81 | 44.44 | +9.59% | 201,257 | 879,531,161 |
| 2024-12-09 | 36.52 | 42.56 | 36.52 | 40.55 | +9.59% | 173,936 | 703,140,167 |
| 2024-12-06 | 38 | 38 | 36.63 | 37 | -2.89% | 80,190 | 297,558,243 |
| 2024-12-05 | 36.08 | 38.55 | 35.8 | 38.1 | +6.1% | 109,501 | 410,388,221 |
| 2024-12-04 | 35.74 | 37.07 | 35.55 | 35.91 | -0.8% | 61,574 | 223,852,778 |
| 2024-12-03 | 35.79 | 36.66 | 35.79 | 36.2 | +1.86% | 62,596 | 227,083,615 |
| 2024-12-02 | 35.46 | 36.48 | 34.98 | 35.54 | +1.6% | 57,616 | 206,135,945 |
| 2024-11-29 | 33.57 | 35.32 | 33.33 | 34.98 | +3.95% | 45,961 | 158,684,168 |
| 2024-11-28 | 34.28 | 34.29 | 33.48 | 33.65 | -2.12% | 23,148 | 78,397,051 |
| 2024-11-27 | 32.79 | 34.38 | 31.61 | 34.38 | +3.8% | 37,323 | 123,055,579 |
| 2024-11-26 | 33.74 | 34.44 | 32.95 | 33.12 | -2.73% | 23,232 | 78,112,995 |
| 2024-11-25 | 33.6 | 34.12 | 32.6 | 34.05 | +3.12% | 28,454 | 95,070,066 |
| 2024-11-22 | 34.75 | 35.3 | 32.8 | 33.02 | -5.82% | 38,359 | 131,362,255 |
| 2024-11-21 | 35.11 | 35.68 | 34.37 | 35.06 | -0.82% | 27,140 | 94,992,827 |
| 2024-11-20 | 34 | 35.35 | 33.99 | 35.35 | +3.51% | 39,153 | 136,608,976 |
| 2024-11-19 | 32.59 | 34.15 | 32.31 | 34.15 | +6.19% | 33,756 | 112,350,339 |
| 2024-11-18 | 33.37 | 33.88 | 31.95 | 32.16 | -2.55% | 25,735 | 83,741,059 |
| 2024-11-15 | 34.39 | 34.73 | 33 | 33 | -4.26% | 33,987 | 114,873,196 |
| 2024-11-14 | 36.06 | 36.08 | 34.25 | 34.47 | -4.41% | 29,796 | 104,838,892 |
| 2024-11-13 | 35.67 | 36.23 | 34.8 | 36.06 | -0.39% | 34,084 | 121,364,559 |
| 2024-11-12 | 36.66 | 37.35 | 35.53 | 36.2 | -0.28% | 66,522 | 243,617,728 |
| 2024-11-11 | 34.57 | 36.32 | 34.57 | 36.3 | +4.76% | 54,848 | 196,227,479 |
| 2024-11-08 | 34.83 | 35.6 | 34.55 | 34.65 | +0.7% | 45,134 | 158,298,190 |
| 2024-11-07 | 34.02 | 34.53 | 33.67 | 34.41 | +0.12% | 35,497 | 120,961,726 |
| 2024-11-06 | 35.18 | 35.49 | 34 | 34.37 | -1.52% | 53,707 | 186,674,985 |
| 2024-11-05 | 33.48 | 35.57 | 33.33 | 34.9 | +5.41% | 64,092 | 221,133,433 |
| 2024-11-04 | 31.29 | 33.26 | 31.22 | 33.11 | +5.82% | 33,488 | 109,983,529 |
| 2024-11-01 | 32.19 | 32.53 | 31.16 | 31.29 | -3.31% | 25,116 | 79,553,236 |
| 2024-10-31 | 31.99 | 32.55 | 31.49 | 32.36 | +1.38% | 25,407 | 81,719,241 |
| 2024-10-30 | 32.21 | 33.14 | 31.53 | 31.92 | -1.24% | 29,170 | 93,824,591 |
| 2024-10-29 | 33.74 | 33.94 | 32.3 | 32.32 | -4.04% | 34,495 | 113,765,349 |
| 2024-10-28 | 33.61 | 33.75 | 33.2 | 33.68 | +0.21% | 24,386 | 81,664,961 |
| 2024-10-25 | 33.72 | 34.05 | 33 | 33.61 | -0.33% | 32,633 | 109,369,145 |
| 2024-10-24 | 34.01 | 34.41 | 33.57 | 33.72 | -1.6% | 20,653 | 69,949,467 |
| 2024-10-23 | 34.8 | 34.97 | 33.91 | 34.27 | -1.27% | 31,377 | 108,084,646 |
| 2024-10-22 | 34.34 | 34.88 | 33.65 | 34.71 | -2.55% | 56,283 | 192,889,784 |
| 2024-10-21 | 34.63 | 36.25 | 34.25 | 35.62 | +4.03% | 47,639 | 168,588,358 |
| 2024-10-18 | 32.66 | 34.88 | 32.46 | 34.24 | +4.49% | 40,975 | 138,193,089 |
| 2024-10-17 | 32.71 | 33.27 | 32.66 | 32.77 | +1.05% | 21,619 | 71,201,827 |
| 2024-10-16 | 32.05 | 33.1 | 32.05 | 32.43 | -1.13% | 20,055 | 65,313,362 |
| 2024-10-15 | 33.2 | 34.09 | 32.72 | 32.8 | -2.64% | 28,684 | 95,757,384 |
| 2024-10-14 | 32.69 | 33.8 | 31.8 | 33.69 | +3.92% | 31,174 | 102,771,342 |
| 2024-10-11 | 34.15 | 34.29 | 31.9 | 32.42 | -4.51% | 33,822 | 111,270,384 |
| 2024-10-10 | 36.2 | 36.48 | 33.9 | 33.95 | -4.61% | 58,551 | 204,624,284 |
| 2024-10-09 | 37.9 | 38.07 | 35.57 | 35.59 | -12.47% | 67,830 | 250,789,095 |
| 2024-10-08 | 42 | 42.16 | 35.95 | 40.66 | +11.52% | 143,216 | 556,629,488 |
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：