股票概览
34.65
-3.24%
-1.16
35.82
开盘价
35.91
最高价
34.6
最低价
247,337
成交量
数据更新至: 2024-12-31
技术指标
35.58
MA5 (5日均线)
34.40
MA10 (10日均线)
34.43
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 | 35.82 | 35.91 | 34.6 | 34.65 | -3.24% | 247,337 | 867,534,275 |
| 2024-12-30 | 36.74 | 37.02 | 35.63 | 35.81 | -1.7% | 293,081 | 1,060,440,295 |
| 2024-12-27 | 37.9 | 38.05 | 36.18 | 36.43 | -2.18% | 475,330 | 1,754,778,362 |
| 2024-12-26 | 36.47 | 38.8 | 35.54 | 37.24 | +10.28% | 607,709 | 2,230,889,129 |
| 2024-12-25 | 33.4 | 34.15 | 33.18 | 33.77 | +0.96% | 97,045 | 327,348,182 |
| 2024-12-24 | 33.02 | 33.79 | 33.02 | 33.45 | +1.33% | 73,646 | 246,717,906 |
| 2024-12-23 | 33.66 | 33.83 | 33.01 | 33.01 | -2.05% | 65,142 | 217,237,471 |
| 2024-12-20 | 32.91 | 33.95 | 32.83 | 33.7 | +2.25% | 92,105 | 309,529,826 |
| 2024-12-19 | 32.79 | 33.15 | 32.5 | 32.96 | -0.06% | 81,321 | 266,984,384 |
| 2024-12-18 | 33.34 | 33.55 | 32.91 | 32.98 | -0.66% | 73,574 | 243,833,819 |
| 2024-12-17 | 33.62 | 33.99 | 33 | 33.2 | -1.6% | 81,689 | 272,883,401 |
| 2024-12-16 | 33.98 | 34.11 | 33.59 | 33.74 | -0.71% | 85,360 | 288,345,630 |
| 2024-12-13 | 35 | 35.02 | 33.69 | 33.98 | -3.38% | 159,059 | 542,010,914 |
| 2024-12-12 | 34.9 | 35.78 | 34.81 | 35.17 | +0.54% | 109,058 | 385,225,045 |
| 2024-12-11 | 35.37 | 35.7 | 34.8 | 34.98 | -1.27% | 94,174 | 330,421,280 |
| 2024-12-10 | 36.04 | 36.2 | 35.26 | 35.43 | +1.43% | 157,811 | 563,921,322 |
| 2024-12-09 | 34.79 | 35.13 | 34.3 | 34.93 | +0.43% | 79,472 | 275,949,484 |
| 2024-12-06 | 34.24 | 34.95 | 34.13 | 34.78 | +1.31% | 81,023 | 280,817,934 |
| 2024-12-05 | 33.94 | 34.75 | 33.75 | 34.33 | +1.09% | 70,787 | 243,127,710 |
| 2024-12-04 | 34.59 | 34.64 | 33.75 | 33.96 | -2.22% | 95,245 | 325,148,764 |
| 2024-12-03 | 35.15 | 35.15 | 34.32 | 34.73 | -0.29% | 87,504 | 303,296,453 |
| 2024-12-02 | 34.56 | 35.25 | 34.5 | 34.83 | +0.61% | 92,813 | 323,119,944 |
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：