股票概览
32.01
-6.27%
-2.14
34
开盘价
34.28
最高价
31.93
最低价
152,751
成交量
数据更新至: 2024-12-31
技术指标
32.71
MA5 (5日均线)
34.75
MA10 (10日均线)
32.93
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 | 34.28 | 31.93 | 32.01 | -6.27% | 152,751 | 505,773,284 |
| 2024-12-30 | 32.55 | 34.15 | 30.95 | 34.15 | +5.11% | 192,824 | 638,958,258 |
| 2024-12-27 | 32.26 | 32.99 | 31.74 | 32.49 | -0.28% | 133,240 | 433,313,443 |
| 2024-12-26 | 32.39 | 33.66 | 32.39 | 32.58 | +0.8% | 156,656 | 516,301,475 |
| 2024-12-25 | 33.99 | 34.6 | 32.02 | 32.32 | -7.5% | 187,231 | 615,254,198 |
| 2024-12-24 | 35.53 | 36.47 | 33.71 | 34.94 | -1.58% | 204,017 | 711,709,992 |
| 2024-12-23 | 37.41 | 38.9 | 35 | 35.5 | -7.74% | 262,462 | 970,507,358 |
| 2024-12-20 | 38 | 40.34 | 36.68 | 38.48 | -5.92% | 478,914 | 1,834,267,499 |
| 2024-12-19 | 33.75 | 40.9 | 33.2 | 40.9 | +20.01% | 415,266 | 1,575,047,455 |
| 2024-12-18 | 32.1 | 34.88 | 31.33 | 34.08 | +3.18% | 233,744 | 780,356,278 |
| 2024-12-17 | 33.62 | 35.14 | 30.8 | 33.03 | -1.34% | 280,731 | 917,244,036 |
| 2024-12-16 | 37.56 | 37.56 | 32.83 | 33.48 | +6.96% | 396,047 | 1,394,115,909 |
| 2024-11-29 | 30.85 | 32 | 30.39 | 31.3 | +1.1% | 112,483 | 352,270,889 |
| 2024-11-28 | 31.59 | 31.94 | 30.82 | 30.96 | -2.49% | 98,234 | 307,097,195 |
| 2024-11-27 | 29.98 | 31.81 | 28.71 | 31.75 | +5.59% | 123,469 | 377,512,706 |
| 2024-11-26 | 31.11 | 31.98 | 29.91 | 30.07 | -3.37% | 117,382 | 363,136,442 |
| 2024-11-25 | 29 | 31.39 | 28.3 | 31.12 | +6.72% | 151,991 | 458,926,454 |
| 2024-11-22 | 29.92 | 31.49 | 29.1 | 29.16 | -3.06% | 126,248 | 384,579,993 |
| 2024-11-21 | 29.9 | 30.78 | 29.54 | 30.08 | -0.53% | 95,409 | 286,502,658 |
| 2024-11-20 | 28.96 | 30.62 | 28.7 | 30.24 | +4.1% | 120,912 | 361,632,743 |
| 2024-11-19 | 28.25 | 29.48 | 28.01 | 29.05 | +3.49% | 96,088 | 275,340,573 |
| 2024-11-18 | 31.88 | 31.89 | 27.97 | 28.07 | -12.91% | 175,408 | 508,627,244 |
| 2024-11-15 | 31.57 | 33.67 | 31.27 | 32.23 | +3.97% | 221,579 | 722,186,384 |
| 2024-11-14 | 32 | 33.76 | 30.83 | 31 | -3.73% | 177,479 | 578,248,727 |
| 2024-11-13 | 31.5 | 32.64 | 31.28 | 32.2 | +1.77% | 130,809 | 419,821,514 |
| 2024-11-12 | 31.85 | 32.82 | 31.34 | 31.64 | -1.53% | 148,794 | 477,500,262 |
| 2024-11-11 | 31.13 | 32.13 | 31.01 | 32.13 | +2.82% | 158,321 | 503,436,227 |
| 2024-11-08 | 31.55 | 32.2 | 31.09 | 31.25 | -0.79% | 166,105 | 524,140,849 |
| 2024-11-07 | 29.92 | 31.7 | 29.6 | 31.5 | +3.72% | 188,086 | 579,550,976 |
| 2024-11-06 | 30.69 | 31.49 | 30.06 | 30.37 | -2.66% | 189,692 | 583,509,170 |
| 2024-11-05 | 30 | 32.19 | 29.6 | 31.2 | +3.04% | 203,247 | 629,048,649 |
| 2024-11-04 | 28.44 | 30.99 | 28.43 | 30.28 | +2.12% | 162,202 | 483,531,694 |
| 2024-11-01 | 34.58 | 34.58 | 29.52 | 29.65 | -14.36% | 296,377 | 935,309,006 |
| 2024-10-31 | 33.48 | 36.36 | 32.51 | 34.62 | +0.46% | 413,242 | 1,417,475,560 |
| 2024-10-30 | 36.13 | 37.5 | 33.5 | 34.46 | -6.81% | 406,694 | 1,425,318,710 |
| 2024-10-29 | 36.07 | 39.22 | 35.6 | 36.98 | +11.28% | 612,473 | 2,305,274,452 |
| 2024-10-28 | 29 | 33.23 | 28.41 | 33.23 | +20.01% | 341,490 | 1,048,797,079 |
| 2024-10-25 | 28.2 | 28.8 | 27.05 | 27.69 | +4.73% | 174,356 | 484,439,987 |
| 2024-10-24 | 26.29 | 26.67 | 26.07 | 26.44 | -0.41% | 51,463 | 135,532,190 |
| 2024-10-23 | 26.91 | 27.28 | 26.39 | 26.55 | -2.43% | 76,283 | 204,830,015 |
| 2024-10-22 | 27.98 | 28.15 | 26.95 | 27.21 | -2.44% | 112,470 | 309,132,240 |
| 2024-10-21 | 26.72 | 29.1 | 26.48 | 27.89 | +4.38% | 149,537 | 412,438,348 |
| 2024-10-18 | 26.03 | 27.51 | 25.43 | 26.72 | +1.44% | 129,196 | 340,956,704 |
| 2024-10-17 | 25.77 | 26.6 | 25.7 | 26.34 | +3.46% | 106,273 | 278,055,603 |
| 2024-10-16 | 25.47 | 25.98 | 24.95 | 25.46 | -0.24% | 54,154 | 138,149,350 |
| 2024-10-15 | 25.54 | 26.7 | 25.41 | 25.52 | -2.6% | 87,267 | 228,039,710 |
| 2024-10-14 | 24.88 | 26.36 | 24.6 | 26.2 | +5.01% | 74,692 | 191,948,465 |
| 2024-10-11 | 26.32 | 26.65 | 24.39 | 24.95 | -5.17% | 68,022 | 174,122,703 |
| 2024-10-10 | 26.93 | 27.5 | 25.84 | 26.31 | -0.23% | 80,838 | 215,087,368 |
| 2024-10-09 | 29.8 | 29.8 | 26.2 | 26.37 | -17.02% | 158,156 | 446,079,640 |
| 2024-10-08 | 32 | 33.21 | 28.43 | 31.78 | +11.78% | 278,773 | 866,276,886 |
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：