股票概览
34.35
-0.38%
-0.13
34.95
开盘价
36.9
最高价
33.78
最低价
107,716
成交量
数据更新至: 2024-12-31
技术指标
34.96
MA5 (5日均线)
36.07
MA10 (10日均线)
37.03
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 | 34.95 | 36.9 | 33.78 | 34.35 | -0.38% | 107,716 | 378,201,405 |
| 2024-12-30 | 35.1 | 35.32 | 33.92 | 34.48 | -2.85% | 65,515 | 227,253,510 |
| 2024-12-27 | 35.32 | 36.48 | 35.12 | 35.49 | +0.51% | 77,485 | 278,057,203 |
| 2024-12-26 | 35 | 36.4 | 34.93 | 35.31 | +0.46% | 79,013 | 280,773,533 |
| 2024-12-25 | 36.45 | 37.15 | 34.47 | 35.15 | -4.56% | 113,295 | 402,865,781 |
| 2024-12-24 | 36.84 | 37.15 | 35.37 | 36.83 | +1.97% | 89,191 | 323,421,657 |
| 2024-12-23 | 38.01 | 38.45 | 36.05 | 36.12 | -4.44% | 96,984 | 360,962,074 |
| 2024-12-20 | 37 | 38 | 36.61 | 37.8 | +1.94% | 105,976 | 398,183,036 |
| 2024-12-19 | 36.18 | 37.16 | 35.58 | 37.08 | -2.57% | 153,076 | 557,553,433 |
| 2024-12-18 | 37.1 | 38.92 | 36.21 | 38.06 | +7.51% | 194,600 | 732,627,073 |
| 2024-12-17 | 36.47 | 37.47 | 35.38 | 35.4 | -2.93% | 95,698 | 350,679,199 |
| 2024-12-16 | 37.4 | 37.65 | 36.14 | 36.47 | -2.88% | 99,597 | 363,742,923 |
| 2024-12-13 | 37.97 | 39.11 | 37.5 | 37.55 | -2.95% | 108,143 | 411,832,141 |
| 2024-12-12 | 39.4 | 39.8 | 37.82 | 38.69 | -3.73% | 150,367 | 579,808,002 |
| 2024-12-11 | 39.78 | 41.25 | 39 | 40.19 | +2.53% | 182,805 | 730,152,189 |
| 2024-12-10 | 41 | 41.55 | 39.01 | 39.2 | -2.44% | 234,565 | 935,507,861 |
| 2024-12-09 | 37.8 | 43.13 | 37.41 | 40.18 | +6.35% | 304,029 | 1,225,754,039 |
| 2024-12-06 | 39.85 | 40.51 | 37.7 | 37.78 | -1.84% | 205,915 | 795,758,986 |
| 2024-12-05 | 36.13 | 38.8 | 36 | 38.49 | +6.95% | 188,747 | 710,802,502 |
| 2024-12-04 | 36.9 | 37.5 | 35.8 | 35.99 | -2.62% | 95,073 | 347,201,786 |
| 2024-12-03 | 36.68 | 37.5 | 35.9 | 36.96 | +0.76% | 114,036 | 418,549,483 |
| 2024-12-02 | 35.46 | 37.8 | 35.18 | 36.68 | +4.41% | 140,323 | 515,007,896 |
| 2024-11-29 | 34.08 | 35.6 | 34.08 | 35.13 | +2.27% | 99,208 | 347,905,252 |
| 2024-11-28 | 34.5 | 35.72 | 34.06 | 34.35 | -1.32% | 97,897 | 339,736,504 |
| 2024-11-27 | 35.9 | 36.66 | 32.69 | 34.81 | +1.04% | 106,704 | 363,648,351 |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | +1.5% | 102,732 | 359,255,971 |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | -1.05% | 70,246 | 237,195,260 |
| 2024-11-22 | 36.8 | 37 | 34.3 | 34.3 | -7.22% | 90,000 | 321,763,334 |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | +1.99% | 98,299 | 363,344,181 |
| 2024-11-20 | 35.35 | 37.08 | 35.2 | 36.25 | +1.09% | 90,902 | 330,061,980 |
| 2024-11-19 | 34.5 | 35.86 | 34 | 35.86 | +6.22% | 94,129 | 327,707,345 |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | -3.98% | 87,881 | 299,523,453 |
| 2024-11-15 | 37.18 | 37.9 | 35.16 | 35.16 | -6.24% | 104,789 | 383,627,146 |
| 2024-11-14 | 39.17 | 40.15 | 37.5 | 37.5 | -5.18% | 106,862 | 411,479,881 |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | +1.67% | 121,250 | 468,540,396 |
| 2024-11-12 | 40 | 40.72 | 38.51 | 38.9 | -1.94% | 167,570 | 662,055,321 |
| 2024-11-11 | 38.28 | 39.7 | 37.62 | 39.67 | +2.72% | 142,502 | 557,298,952 |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | +0.34% | 135,096 | 529,071,201 |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | +0.16% | 126,786 | 482,276,558 |
| 2024-11-06 | 38.38 | 39.88 | 37.9 | 38.43 | +1.43% | 174,373 | 678,159,043 |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | +2.96% | 126,950 | 478,641,029 |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.8 | +3.78% | 94,503 | 343,248,982 |
| 2024-11-01 | 39.03 | 39.68 | 35.4 | 35.46 | -10.84% | 189,510 | 697,066,224 |
| 2024-10-31 | 38.73 | 40.9 | 38.4 | 39.77 | +1.66% | 180,716 | 721,102,603 |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | +1.09% | 153,016 | 590,144,839 |
| 2024-10-29 | 38.47 | 40.57 | 38.1 | 38.7 | +0.99% | 229,243 | 903,212,117 |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | -0.13% | 129,340 | 493,018,808 |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | -0.62% | 166,093 | 641,250,366 |
| 2024-10-24 | 41.6 | 41.6 | 38.1 | 38.61 | -8.66% | 225,815 | 882,477,177 |
| 2024-10-23 | 39.97 | 46 | 39.5 | 42.27 | +4.63% | 301,632 | 1,283,447,253 |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.4 | -3.92% | 258,365 | 1,066,673,766 |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | +5.41% | 310,074 | 1,311,025,626 |
| 2024-10-18 | 36.84 | 41.9 | 36.51 | 39.89 | +7.2% | 331,824 | 1,314,463,889 |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | +0.16% | 207,040 | 786,059,056 |
| 2024-10-16 | 35.1 | 38.51 | 35.06 | 37.15 | +2.82% | 172,794 | 635,096,360 |
| 2024-10-15 | 36.65 | 39.2 | 36 | 36.13 | -0.91% | 234,171 | 880,762,810 |
| 2024-10-14 | 32.51 | 37 | 32.5 | 36.46 | +9.62% | 203,972 | 713,933,845 |
| 2024-10-11 | 35.5 | 36.18 | 32.5 | 33.26 | -6.78% | 141,730 | 481,878,727 |
| 2024-10-10 | 38.03 | 39.1 | 34.56 | 35.68 | -1.98% | 160,189 | 582,273,917 |
| 2024-10-09 | 40.96 | 41 | 36.28 | 36.4 | -18.02% | 256,450 | 1,004,402,164 |
| 2024-10-08 | 43.98 | 44.4 | 38 | 44.4 | +20% | 331,707 | 1,363,377,920 |
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：