股票概览
33.83
-3.32%
-1.16
35.44
开盘价
35.44
最高价
33.7
最低价
18,786
成交量
数据更新至: 2024-12-31
技术指标
35.00
MA5 (5日均线)
35.69
MA10 (10日均线)
36.45
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 | 35.44 | 35.44 | 33.7 | 33.83 | -3.32% | 18,786 | 64,531,008 |
| 2024-12-30 | 35.48 | 35.73 | 34.61 | 34.99 | -2.07% | 13,730 | 48,189,414 |
| 2024-12-27 | 35.86 | 36.43 | 35.53 | 35.73 | +0.68% | 18,751 | 67,539,810 |
| 2024-12-26 | 34.94 | 35.68 | 34.88 | 35.49 | +1.57% | 12,515 | 44,349,027 |
| 2024-12-25 | 35.9 | 36.07 | 34.76 | 34.94 | -2.94% | 17,125 | 60,314,614 |
| 2024-12-24 | 35.75 | 37 | 35.38 | 36 | +0.42% | 19,176 | 69,003,585 |
| 2024-12-23 | 37.05 | 37.45 | 35.75 | 35.85 | -3.24% | 28,543 | 103,508,079 |
| 2024-12-20 | 36.38 | 37.4 | 36.03 | 37.05 | +2.49% | 23,884 | 88,192,598 |
| 2024-12-19 | 36.01 | 36.61 | 35.43 | 36.15 | -1.87% | 25,324 | 91,045,728 |
| 2024-12-18 | 35.9 | 37.46 | 35.5 | 36.84 | +3.25% | 29,940 | 109,856,600 |
| 2024-12-17 | 36.65 | 37.88 | 35.66 | 35.68 | -2.65% | 27,047 | 99,147,410 |
| 2024-12-16 | 36.66 | 37.24 | 36.3 | 36.65 | -0.03% | 13,090 | 47,933,271 |
| 2024-12-13 | 37.81 | 38.07 | 36.66 | 36.66 | -3.78% | 24,674 | 91,523,297 |
| 2024-12-12 | 37.89 | 38.78 | 37.48 | 38.1 | 0% | 27,488 | 104,862,749 |
| 2024-12-11 | 37.2 | 39.19 | 37.2 | 38.1 | +1.71% | 24,468 | 93,178,896 |
| 2024-12-10 | 38 | 38.29 | 37.26 | 37.46 | +1.16% | 22,398 | 84,531,193 |
| 2024-12-09 | 37.59 | 37.59 | 36.5 | 37.03 | -1.52% | 19,032 | 70,525,987 |
| 2024-12-06 | 38 | 38.16 | 37.05 | 37.6 | +0.19% | 17,086 | 64,221,122 |
| 2024-12-05 | 37.19 | 37.77 | 36.92 | 37.53 | +0.83% | 16,564 | 61,876,384 |
| 2024-12-04 | 37.83 | 38.27 | 36.98 | 37.22 | -2.62% | 21,234 | 79,966,032 |
| 2024-12-03 | 36.99 | 38.79 | 36.48 | 38.22 | +3.27% | 40,886 | 154,915,502 |
| 2024-12-02 | 36.79 | 37.45 | 36.78 | 37.01 | +0.79% | 16,663 | 61,657,984 |
| 2024-11-29 | 36 | 36.99 | 35.78 | 36.72 | +1.49% | 16,161 | 58,911,487 |
| 2024-11-28 | 36.22 | 36.8 | 35.94 | 36.18 | +0.14% | 17,616 | 63,960,807 |
| 2024-11-27 | 35 | 36.13 | 34.22 | 36.13 | +2.93% | 23,749 | 83,780,156 |
| 2024-11-26 | 35.78 | 35.88 | 34.99 | 35.1 | -0.48% | 16,219 | 57,453,497 |
| 2024-11-25 | 35.86 | 35.98 | 34.6 | 35.27 | -1.65% | 25,199 | 88,220,675 |
| 2024-11-22 | 36.39 | 37.96 | 35.58 | 35.86 | -1.46% | 40,574 | 149,834,232 |
| 2024-11-21 | 36.3 | 36.79 | 35.77 | 36.39 | -0.33% | 18,076 | 65,653,372 |
| 2024-11-20 | 36.28 | 36.71 | 36.19 | 36.51 | +0.16% | 18,071 | 65,923,936 |
| 2024-11-19 | 35.66 | 36.56 | 35.49 | 36.45 | +2.24% | 17,842 | 64,365,855 |
| 2024-11-18 | 36.88 | 37.18 | 35.08 | 35.65 | -3.1% | 26,741 | 96,086,113 |
| 2024-11-15 | 38.11 | 38.48 | 36.72 | 36.79 | -4.12% | 30,185 | 113,746,308 |
| 2024-11-14 | 40.01 | 40.1 | 38.22 | 38.37 | -4.17% | 29,112 | 113,741,015 |
| 2024-11-13 | 39.15 | 40.32 | 38.9 | 40.04 | +1.62% | 35,782 | 142,295,495 |
| 2024-11-12 | 40.43 | 41 | 39 | 39.4 | -1.55% | 46,940 | 187,370,546 |
| 2024-11-11 | 40.15 | 40.15 | 39.06 | 40.02 | +2.91% | 40,099 | 159,091,129 |
| 2024-11-08 | 39.9 | 40.49 | 38.86 | 38.89 | +1.01% | 52,184 | 206,293,142 |
| 2024-11-07 | 37.9 | 38.5 | 36.81 | 38.5 | +0.73% | 34,245 | 129,914,701 |
| 2024-11-06 | 38.96 | 39.5 | 37.95 | 38.22 | -0.96% | 39,480 | 152,575,618 |
| 2024-11-05 | 36.93 | 38.83 | 36.8 | 38.59 | +4.49% | 35,128 | 133,892,311 |
| 2024-11-04 | 36.42 | 37 | 35.87 | 36.93 | +1.85% | 27,742 | 101,568,229 |
| 2024-11-01 | 38.77 | 39.9 | 36.2 | 36.26 | -7.33% | 61,413 | 230,681,427 |
| 2024-10-31 | 39.19 | 39.73 | 38.38 | 39.13 | -0.1% | 35,378 | 138,405,584 |
| 2024-10-30 | 39.9 | 40.3 | 38.68 | 39.17 | -1.83% | 35,447 | 139,382,105 |
| 2024-10-29 | 41 | 41.48 | 39.65 | 39.9 | -2.56% | 49,196 | 197,942,353 |
| 2024-10-28 | 38 | 40.99 | 37.5 | 40.95 | +9.76% | 88,458 | 351,256,657 |
| 2024-10-25 | 36.96 | 37.85 | 36.8 | 37.31 | +0.38% | 37,457 | 139,585,176 |
| 2024-10-24 | 38 | 38.5 | 36.95 | 37.17 | -6.14% | 57,553 | 215,186,252 |
| 2024-10-23 | 38.38 | 40.88 | 38.2 | 39.6 | +3.72% | 69,927 | 278,110,443 |
| 2024-10-22 | 39.44 | 39.44 | 38 | 38.18 | -4.55% | 55,008 | 212,948,370 |
| 2024-10-21 | 38.48 | 40.08 | 38.1 | 40 | +4.93% | 68,364 | 269,416,314 |
| 2024-10-18 | 37.5 | 39.28 | 36.46 | 38.12 | +2.86% | 57,798 | 218,858,106 |
| 2024-10-17 | 36.6 | 38.28 | 36.6 | 37.06 | +1.26% | 44,259 | 165,831,244 |
| 2024-10-16 | 36.36 | 37.56 | 36.1 | 36.6 | -2.06% | 40,033 | 147,173,706 |
| 2024-10-15 | 36.4 | 38.55 | 36.02 | 37.37 | +1.19% | 68,342 | 257,272,688 |
| 2024-10-14 | 35.9 | 37.49 | 35.7 | 36.93 | +4.06% | 57,235 | 209,738,233 |
| 2024-10-11 | 36.72 | 37.61 | 35.07 | 35.49 | -8.58% | 61,325 | 219,586,144 |
| 2024-10-10 | 35.31 | 41 | 35.31 | 38.82 | +11.62% | 101,957 | 389,259,004 |
| 2024-10-09 | 38.08 | 38.6 | 34.78 | 34.78 | -13.89% | 77,857 | 288,109,127 |
| 2024-10-08 | 42.3 | 42.3 | 37.17 | 40.39 | +14.58% | 98,331 | 390,355,014 |
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：