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 |
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：