股票概览
32.67
-2.3%
-0.77
33.6
开盘价
35.28
最高价
32.26
最低价
76,742
成交量
数据更新至: 2024-12-31
技术指标
32.61
MA5 (5日均线)
31.51
MA10 (10日均线)
31.56
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 | 33.6 | 35.28 | 32.26 | 32.67 | -2.3% | 76,742 | 260,961,915 |
| 2024-12-30 | 31.54 | 33.71 | 31.12 | 33.44 | +5.16% | 72,163 | 237,067,649 |
| 2024-12-27 | 32.46 | 32.79 | 31.8 | 31.8 | -2.33% | 45,787 | 148,112,946 |
| 2024-12-26 | 32.57 | 33.33 | 32.02 | 32.56 | -0.03% | 56,728 | 186,127,344 |
| 2024-12-25 | 32.55 | 33 | 31.45 | 32.57 | +0.34% | 64,061 | 206,193,911 |
| 2024-12-24 | 29.46 | 33.35 | 29.24 | 32.46 | +11.32% | 96,593 | 303,339,898 |
| 2024-12-23 | 30.53 | 30.53 | 29.05 | 29.16 | -4.49% | 39,962 | 118,056,674 |
| 2024-12-20 | 29.71 | 30.79 | 29.6 | 30.53 | +2.38% | 42,317 | 128,167,844 |
| 2024-12-19 | 29.72 | 30.63 | 29.5 | 29.82 | -0.77% | 35,920 | 107,790,565 |
| 2024-12-18 | 30.27 | 30.69 | 29.28 | 30.05 | -0.43% | 38,927 | 116,906,340 |
| 2024-12-17 | 31.8 | 31.95 | 29.8 | 30.18 | -5.39% | 61,831 | 189,575,357 |
| 2024-12-16 | 33.8 | 34.24 | 31.28 | 31.9 | -4.12% | 92,507 | 300,017,886 |
| 2024-12-13 | 34.04 | 34.88 | 33.15 | 33.27 | -3.9% | 80,192 | 272,699,434 |
| 2024-12-12 | 33.69 | 34.99 | 33.52 | 34.62 | +1.76% | 85,886 | 294,354,130 |
| 2024-12-11 | 33.5 | 35.99 | 33.49 | 34.02 | -1.39% | 115,404 | 398,660,578 |
| 2024-12-10 | 32.8 | 37.96 | 32.08 | 34.5 | +4.96% | 185,627 | 635,689,355 |
| 2024-12-09 | 33 | 33.43 | 31 | 32.87 | +3.92% | 156,873 | 508,848,142 |
| 2024-12-06 | 26.49 | 31.63 | 26.49 | 31.63 | +19.99% | 132,001 | 384,327,409 |
| 2024-12-05 | 26.9 | 27 | 26.16 | 26.36 | -1.64% | 35,522 | 93,577,383 |
| 2024-12-04 | 27 | 27.56 | 26.72 | 26.8 | -1.33% | 27,180 | 73,258,996 |
| 2024-12-03 | 27.7 | 27.87 | 26.91 | 27.16 | -2.48% | 28,659 | 78,089,325 |
| 2024-12-02 | 27.27 | 27.93 | 27.27 | 27.85 | +0.65% | 26,238 | 72,680,272 |
| 2024-11-29 | 28.1 | 28.42 | 27.21 | 27.67 | +0.87% | 34,421 | 95,552,221 |
| 2024-11-28 | 27.36 | 27.77 | 27.23 | 27.43 | 0% | 25,751 | 70,832,053 |
| 2024-11-27 | 27.04 | 27.45 | 26.31 | 27.43 | +1.37% | 25,028 | 67,324,765 |
| 2024-11-26 | 27.33 | 28.16 | 27.01 | 27.06 | -1.6% | 26,354 | 72,498,249 |
| 2024-11-25 | 26.73 | 27.65 | 26.54 | 27.5 | +2.88% | 37,466 | 101,745,488 |
| 2024-11-22 | 28.33 | 28.44 | 26.66 | 26.73 | -6.31% | 61,755 | 168,672,826 |
| 2024-11-21 | 28.88 | 28.98 | 27.89 | 28.53 | -0.21% | 42,594 | 121,160,885 |
| 2024-11-20 | 28.28 | 29.25 | 27.98 | 28.59 | +1.38% | 48,186 | 138,678,626 |
| 2024-11-19 | 27.81 | 28.53 | 27.11 | 28.2 | -0.42% | 80,846 | 224,597,552 |
| 2024-11-18 | 31.2 | 32.58 | 27.7 | 28.32 | -7.81% | 102,975 | 317,605,089 |
| 2024-11-15 | 32.13 | 32.99 | 30.42 | 30.72 | -4% | 81,076 | 256,866,601 |
| 2024-11-14 | 30.35 | 32.5 | 30.35 | 32 | +4.92% | 92,467 | 289,901,238 |
| 2024-11-13 | 30.31 | 31.13 | 29.81 | 30.5 | -0.13% | 52,298 | 159,694,672 |
| 2024-11-12 | 30.64 | 31.8 | 30.31 | 30.54 | -0.23% | 90,532 | 281,619,981 |
| 2024-11-11 | 29.56 | 30.98 | 29.55 | 30.61 | +3.1% | 69,110 | 209,459,353 |
| 2024-11-08 | 30.3 | 30.96 | 29.3 | 29.69 | -1.69% | 68,232 | 204,335,779 |
| 2024-11-07 | 29.43 | 30.73 | 29.1 | 30.2 | +2.37% | 62,017 | 186,164,814 |
| 2024-11-06 | 30.36 | 30.88 | 29.28 | 29.5 | -2.96% | 86,539 | 258,351,157 |
| 2024-11-05 | 30.67 | 30.98 | 30.22 | 30.4 | -0.56% | 57,556 | 175,663,558 |
| 2024-11-04 | 29.8 | 31.15 | 29.4 | 30.57 | +2.58% | 51,561 | 156,335,517 |
| 2024-11-01 | 31.35 | 31.88 | 29.39 | 29.8 | -6.29% | 96,866 | 292,221,808 |
| 2024-10-31 | 32 | 32.66 | 31.5 | 31.8 | -0.87% | 59,405 | 190,019,346 |
| 2024-10-30 | 33.23 | 33.8 | 31.5 | 32.08 | -4.01% | 79,053 | 256,535,415 |
| 2024-10-29 | 34.88 | 35 | 33.02 | 33.42 | -4.19% | 88,847 | 300,637,156 |
| 2024-10-28 | 32.45 | 35.25 | 32.45 | 34.88 | +6.05% | 119,430 | 406,449,234 |
| 2024-10-25 | 32.5 | 33.6 | 31.74 | 32.89 | +3.53% | 123,675 | 404,786,114 |
| 2024-10-24 | 31.02 | 32.8 | 31 | 31.77 | +1.5% | 115,531 | 367,641,103 |
| 2024-10-23 | 32.53 | 33.9 | 30.97 | 31.3 | -5.47% | 146,150 | 470,698,506 |
| 2024-10-22 | 32.61 | 35.86 | 31.94 | 33.11 | +0.55% | 214,738 | 723,786,659 |
| 2024-10-21 | 28.06 | 33.84 | 28 | 32.93 | +15.3% | 205,972 | 635,763,882 |
| 2024-10-18 | 26.37 | 29.29 | 26 | 28.56 | +8.26% | 178,393 | 491,255,136 |
| 2024-10-17 | 29.19 | 29.2 | 25.84 | 26.38 | -5.31% | 214,289 | 578,480,643 |
| 2024-10-16 | 23.2 | 27.86 | 22.85 | 27.86 | +19.98% | 206,423 | 539,831,869 |
| 2024-10-15 | 23.11 | 24.3 | 22.48 | 23.22 | +0.26% | 82,495 | 194,215,705 |
| 2024-10-14 | 22.1 | 23.58 | 21.33 | 23.16 | +8.43% | 81,339 | 183,610,593 |
| 2024-10-11 | 22.25 | 22.68 | 21.08 | 21.36 | -4.81% | 71,539 | 155,566,374 |
| 2024-10-10 | 22.14 | 24.2 | 22.14 | 22.44 | +2.94% | 93,425 | 215,375,142 |
| 2024-10-09 | 25.16 | 25.16 | 21.68 | 21.8 | -17.36% | 110,192 | 259,255,559 |
| 2024-10-08 | 27.75 | 27.75 | 23.57 | 26.38 | +13.95% | 151,793 | 385,704,894 |
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：