股票概览
34.16
-5.5%
-1.99
36.52
开盘价
36.64
最高价
34.13
最低价
245,025
成交量
数据更新至: 2024-12-31
技术指标
36.67
MA5 (5日均线)
36.37
MA10 (10日均线)
36.71
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 | 36.52 | 36.64 | 34.13 | 34.16 | -5.5% | 245,025 | 860,035,910 |
| 2024-12-30 | 36.69 | 37.09 | 35.72 | 36.15 | -1.77% | 210,302 | 762,923,126 |
| 2024-12-27 | 37.96 | 38.63 | 36.8 | 36.8 | -4.02% | 353,548 | 1,330,384,528 |
| 2024-12-26 | 37.69 | 38.84 | 37.46 | 38.34 | +1.19% | 381,763 | 1,464,516,334 |
| 2024-12-25 | 38.08 | 38.38 | 37.19 | 37.89 | -1.46% | 369,254 | 1,392,479,260 |
| 2024-12-24 | 35.98 | 38.5 | 35.17 | 38.45 | +8.01% | 540,151 | 2,016,528,159 |
| 2024-12-23 | 36.5 | 37.32 | 35.55 | 35.6 | -2.68% | 284,403 | 1,038,570,712 |
| 2024-12-20 | 34.69 | 37.28 | 34.45 | 36.58 | +5.39% | 427,562 | 1,551,313,887 |
| 2024-12-19 | 34.3 | 35.17 | 34.1 | 34.71 | -0.83% | 213,469 | 739,593,271 |
| 2024-12-18 | 34.76 | 35.59 | 34.47 | 35 | +0.72% | 202,383 | 709,432,229 |
| 2024-12-17 | 34.9 | 35.43 | 34.59 | 34.75 | -1.22% | 162,777 | 569,635,282 |
| 2024-12-16 | 36.23 | 36.6 | 34.88 | 35.18 | -3.27% | 252,301 | 903,159,716 |
| 2024-12-13 | 36.44 | 37.37 | 35.97 | 36.37 | -1.17% | 294,958 | 1,078,186,419 |
| 2024-12-12 | 36.91 | 37.15 | 36.1 | 36.8 | -1.29% | 280,958 | 1,027,726,594 |
| 2024-12-11 | 37 | 38.1 | 36.72 | 37.28 | -0.27% | 262,638 | 981,727,146 |
| 2024-12-10 | 39.69 | 39.69 | 37.22 | 37.38 | -0.13% | 355,085 | 1,362,695,125 |
| 2024-12-09 | 38.57 | 38.75 | 37.1 | 37.43 | -4.03% | 320,567 | 1,212,049,853 |
| 2024-12-06 | 38.7 | 39.3 | 37.9 | 39 | -1.02% | 476,476 | 1,838,516,301 |
| 2024-12-05 | 36.42 | 39.98 | 36.42 | 39.4 | +6.78% | 659,722 | 2,553,620,996 |
| 2024-12-04 | 36.8 | 38.98 | 36.32 | 36.9 | +3.65% | 663,402 | 2,500,254,807 |
| 2024-12-03 | 36.77 | 36.86 | 35.14 | 35.6 | -1.19% | 302,064 | 1,083,663,398 |
| 2024-12-02 | 35.62 | 36.2 | 35.58 | 36.03 | +0.33% | 310,147 | 1,113,611,649 |
| 2024-11-29 | 35.3 | 37 | 34.97 | 35.91 | +1.21% | 401,196 | 1,442,695,350 |
| 2024-11-28 | 35.5 | 36.6 | 34.91 | 35.48 | -0.2% | 405,833 | 1,458,909,995 |
| 2024-11-27 | 34.36 | 35.69 | 33.68 | 35.55 | +2.75% | 302,679 | 1,052,203,304 |
| 2024-11-26 | 34.29 | 35.47 | 34.21 | 34.6 | -0.14% | 238,350 | 829,302,825 |
| 2024-11-25 | 34.61 | 34.91 | 33.55 | 34.65 | +0.84% | 259,235 | 884,789,448 |
| 2024-11-22 | 36.27 | 36.75 | 34.36 | 34.36 | -5.58% | 291,292 | 1,038,747,686 |
| 2024-11-21 | 36.27 | 36.96 | 36.04 | 36.39 | -0.66% | 261,599 | 955,231,712 |
| 2024-11-20 | 36.01 | 36.77 | 35.78 | 36.63 | +0.91% | 264,460 | 961,818,823 |
| 2024-11-19 | 35.3 | 36.39 | 35 | 36.3 | +3.27% | 291,998 | 1,042,803,024 |
| 2024-11-18 | 36.51 | 37.09 | 34.72 | 35.15 | -4.48% | 386,009 | 1,370,767,869 |
| 2024-11-15 | 39 | 39.71 | 36.8 | 36.8 | -6.46% | 431,786 | 1,643,333,535 |
| 2024-11-14 | 40.91 | 41 | 39.27 | 39.34 | -3.96% | 292,295 | 1,170,326,241 |
| 2024-11-13 | 40.43 | 41 | 39.51 | 40.96 | -0.07% | 379,139 | 1,527,579,627 |
| 2024-11-12 | 41.42 | 42.85 | 40.58 | 40.99 | -1.96% | 528,311 | 2,199,505,592 |
| 2024-11-11 | 41.33 | 42.9 | 41.21 | 41.81 | +0.92% | 606,648 | 2,550,186,764 |
| 2024-11-08 | 43.4 | 44.33 | 41.38 | 41.43 | -1.52% | 700,408 | 3,005,425,699 |
| 2024-11-07 | 41 | 42.55 | 40.73 | 42.07 | +0.05% | 553,610 | 2,299,043,333 |
| 2024-11-06 | 41.57 | 43.9 | 40.68 | 42.05 | +0.17% | 829,095 | 3,489,838,432 |
| 2024-11-05 | 39.74 | 42.5 | 39.5 | 41.98 | +5.16% | 703,734 | 2,909,191,241 |
| 2024-11-04 | 38.42 | 40.46 | 38.42 | 39.92 | +0.83% | 430,186 | 1,709,922,555 |
| 2024-11-01 | 43 | 43.76 | 39.49 | 39.59 | -11.41% | 873,839 | 3,591,321,162 |
| 2024-10-31 | 41.01 | 47.4 | 40.89 | 44.69 | +8.95% | 1,114,904 | 4,829,149,599 |
| 2024-10-30 | 42.84 | 43.5 | 40 | 41.02 | -6.79% | 1,031,804 | 4,274,597,667 |
| 2024-10-29 | 45 | 47.89 | 44 | 44.01 | -4.33% | 972,234 | 4,463,541,501 |
| 2024-10-28 | 44 | 47 | 43.33 | 46 | +2.43% | 856,099 | 3,848,482,123 |
| 2024-10-25 | 46.5 | 46.95 | 44.01 | 44.91 | -4.14% | 883,552 | 3,991,967,603 |
| 2024-10-24 | 43.7 | 47.98 | 43.7 | 46.85 | +5.52% | 1,193,963 | 5,488,332,044 |
| 2024-10-23 | 43.23 | 46 | 43.1 | 44.4 | -2.59% | 876,843 | 3,912,031,398 |
| 2024-10-22 | 45 | 48.88 | 44.28 | 45.58 | -1.96% | 1,462,354 | 6,802,777,779 |
| 2024-10-21 | 43.22 | 50.28 | 42.9 | 46.49 | +10.48% | 1,758,082 | 8,293,452,086 |
| 2024-10-18 | 34.7 | 42.08 | 34.36 | 42.08 | +19.99% | 1,500,420 | 5,823,261,883 |
| 2024-10-17 | 36.48 | 37.2 | 34.8 | 35.07 | -2.85% | 973,012 | 3,490,826,252 |
| 2024-10-16 | 34.77 | 37.45 | 34.37 | 36.1 | +3.14% | 948,923 | 3,445,111,063 |
| 2024-10-15 | 35.7 | 41.07 | 34.88 | 35 | -7.41% | 1,490,647 | 5,627,500,784 |
| 2024-10-14 | 31 | 37.8 | 30.4 | 37.8 | +17.61% | 1,240,964 | 4,229,819,919 |
| 2024-10-11 | 28.95 | 33.5 | 28 | 32.14 | +3.21% | 1,080,507 | 3,317,379,001 |
| 2024-10-10 | 37 | 37 | 29.03 | 31.14 | -14.19% | 1,458,098 | 4,837,885,266 |
| 2024-10-09 | 33 | 36.29 | 32.12 | 36.29 | +20.01% | 1,221,100 | 4,339,456,302 |
| 2024-10-08 | 30.24 | 30.24 | 30.24 | 30.24 | +20% | 124,017 | 375,028,587 |
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：