股票概览
34.46
-3.61%
-1.29
35.8
开盘价
36.02
最高价
34.02
最低价
21,577
成交量
数据更新至: 2024-12-31
技术指标
36.05
MA5 (5日均线)
37.27
MA10 (10日均线)
38.17
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 | 35.8 | 36.02 | 34.02 | 34.46 | -3.61% | 21,577 | 75,553,285 |
| 2024-12-30 | 36 | 36.38 | 34.8 | 35.75 | -1.73% | 27,145 | 96,531,818 |
| 2024-12-27 | 37.37 | 37.5 | 36.25 | 36.38 | -1.83% | 14,751 | 54,388,519 |
| 2024-12-26 | 36.3 | 37.65 | 36.3 | 37.06 | +1.26% | 16,308 | 60,796,352 |
| 2024-12-25 | 38.25 | 38.49 | 36.45 | 36.6 | -4.84% | 23,576 | 87,412,924 |
| 2024-12-24 | 38.03 | 38.96 | 37.77 | 38.46 | +1.4% | 14,952 | 57,288,420 |
| 2024-12-23 | 39.88 | 40.56 | 37.9 | 37.93 | -5.88% | 25,173 | 97,928,347 |
| 2024-12-20 | 38.03 | 40.9 | 37.6 | 40.3 | +6.75% | 45,594 | 181,903,917 |
| 2024-12-19 | 37.79 | 38.36 | 37.15 | 37.75 | -0.66% | 18,228 | 68,856,949 |
| 2024-12-18 | 38.34 | 38.86 | 37.52 | 38 | +0.24% | 14,202 | 54,473,533 |
| 2024-12-17 | 38.9 | 39.18 | 37.87 | 37.91 | -2.14% | 14,917 | 57,182,057 |
| 2024-12-16 | 40.2 | 40.45 | 38.6 | 38.74 | -3.66% | 19,147 | 75,626,997 |
| 2024-12-13 | 40.41 | 41.1 | 39.71 | 40.21 | -1.45% | 23,220 | 93,754,300 |
| 2024-12-12 | 39.5 | 40.8 | 39.02 | 40.8 | +3.95% | 32,009 | 128,135,748 |
| 2024-12-11 | 38.96 | 39.3 | 38.65 | 39.25 | +1.26% | 13,839 | 54,058,576 |
| 2024-12-10 | 40 | 40.45 | 38.68 | 38.76 | -0.1% | 16,582 | 65,126,824 |
| 2024-12-09 | 39.16 | 39.58 | 38.45 | 38.8 | -0.67% | 12,298 | 47,808,395 |
| 2024-12-06 | 39.45 | 39.6 | 38.3 | 39.06 | +0.75% | 14,488 | 56,375,061 |
| 2024-12-05 | 38.64 | 39.36 | 38.22 | 38.77 | +1.07% | 13,516 | 52,613,093 |
| 2024-12-04 | 39.28 | 39.28 | 38.18 | 38.36 | -1.64% | 14,662 | 56,890,080 |
| 2024-12-03 | 39.88 | 39.94 | 38.5 | 39 | -1.56% | 21,498 | 83,952,687 |
| 2024-12-02 | 39.66 | 40.35 | 38.75 | 39.62 | +1.88% | 31,134 | 123,378,918 |
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：