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 |
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：