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 |
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：