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 |
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：