股票概览
33.6
-3.45%
-1.2
34.89
开盘价
34.95
最高价
33.59
最低价
35,924
成交量
数据更新至: 2024-12-31
技术指标
34.85
MA5 (5日均线)
35.23
MA10 (10日均线)
36.02
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 | 34.89 | 34.95 | 33.59 | 33.6 | -3.45% | 35,924 | 122,578,580 |
| 2024-12-30 | 34.62 | 35.19 | 34.4 | 34.8 | -0.29% | 29,895 | 103,999,896 |
| 2024-12-27 | 35.1 | 35.41 | 34.59 | 34.9 | -0.88% | 43,721 | 153,267,070 |
| 2024-12-26 | 35.4 | 35.53 | 35.01 | 35.21 | -1.54% | 43,779 | 154,376,648 |
| 2024-12-25 | 36.03 | 36.59 | 35.4 | 35.76 | +1.02% | 42,018 | 150,448,051 |
| 2024-12-24 | 35.33 | 35.68 | 35 | 35.4 | +0.97% | 32,959 | 116,271,559 |
| 2024-12-23 | 36.3 | 36.37 | 34.92 | 35.06 | -2.77% | 43,380 | 154,104,608 |
| 2024-12-20 | 35.76 | 36.29 | 35.61 | 36.06 | +0.81% | 36,961 | 133,055,205 |
| 2024-12-19 | 35.41 | 35.95 | 35.14 | 35.77 | +0.03% | 34,895 | 123,957,770 |
| 2024-12-18 | 35.67 | 36.28 | 35.35 | 35.76 | +0.59% | 35,331 | 126,752,884 |
| 2024-12-17 | 36 | 36.25 | 35.12 | 35.55 | -1.61% | 38,596 | 137,683,366 |
| 2024-12-16 | 36.06 | 36.42 | 35.68 | 36.13 | -0.3% | 45,447 | 163,919,126 |
| 2024-12-13 | 37.38 | 37.62 | 36.13 | 36.24 | -4.1% | 78,283 | 287,868,213 |
| 2024-12-12 | 37.6 | 37.98 | 37.32 | 37.79 | -0.26% | 66,118 | 248,803,272 |
| 2024-12-11 | 37.71 | 38.6 | 37.61 | 37.89 | +0.11% | 73,536 | 280,014,718 |
| 2024-12-10 | 39.08 | 39.78 | 37.82 | 37.85 | -1.48% | 136,477 | 527,889,925 |
| 2024-12-09 | 38.92 | 40.43 | 38.3 | 38.42 | +2.48% | 204,182 | 804,650,381 |
| 2024-12-06 | 35.51 | 37.8 | 35.49 | 37.49 | +5.84% | 103,257 | 379,250,102 |
| 2024-12-05 | 35.1 | 35.75 | 35.04 | 35.42 | +0.37% | 30,883 | 109,325,329 |
| 2024-12-04 | 36.4 | 36.55 | 35.09 | 35.29 | -3.58% | 47,431 | 169,530,572 |
| 2024-12-03 | 36.75 | 36.78 | 36.07 | 36.6 | -0.52% | 45,102 | 164,302,884 |
| 2024-12-02 | 35.55 | 36.88 | 35.4 | 36.79 | +3.49% | 61,090 | 222,058,224 |
| 2024-11-29 | 34.65 | 35.85 | 34.39 | 35.55 | +2.66% | 52,851 | 186,702,218 |
| 2024-11-28 | 35.2 | 35.36 | 34.54 | 34.63 | -1.73% | 34,998 | 122,135,693 |
| 2024-11-27 | 34.23 | 35.28 | 33.84 | 35.24 | +2.23% | 42,373 | 146,456,282 |
| 2024-11-26 | 34.71 | 35.6 | 34.3 | 34.47 | -1.6% | 39,075 | 136,330,076 |
| 2024-11-25 | 34.95 | 35.34 | 34.3 | 35.03 | +1.86% | 44,812 | 155,793,598 |
| 2024-11-22 | 36.1 | 36.3 | 34.36 | 34.39 | -5.39% | 61,539 | 216,912,849 |
| 2024-11-21 | 36.27 | 36.89 | 35.88 | 36.35 | -0.9% | 47,498 | 172,726,454 |
| 2024-11-20 | 35.8 | 37.09 | 35.69 | 36.68 | +1.92% | 62,301 | 227,742,579 |
| 2024-11-19 | 35 | 36.13 | 35 | 35.99 | +3.54% | 55,471 | 197,339,935 |
| 2024-11-18 | 36.05 | 36.5 | 34.53 | 34.76 | -4.24% | 80,180 | 283,039,616 |
| 2024-11-15 | 37.65 | 38.05 | 36.2 | 36.3 | -3.87% | 64,044 | 238,155,749 |
| 2024-11-14 | 38.86 | 39.32 | 37.65 | 37.76 | -4.24% | 79,388 | 305,537,975 |
| 2024-11-13 | 40 | 40.88 | 38.72 | 39.43 | -1.92% | 93,744 | 370,676,454 |
| 2024-11-12 | 40.5 | 41.7 | 39.62 | 40.2 | +0.02% | 153,123 | 624,664,815 |
| 2024-11-11 | 38.6 | 40.53 | 38.26 | 40.19 | +3.21% | 118,381 | 468,657,186 |
| 2024-11-08 | 40.27 | 40.53 | 38.76 | 38.94 | -1.42% | 134,942 | 533,688,888 |
| 2024-11-07 | 37.55 | 39.77 | 37.4 | 39.5 | +3.62% | 134,270 | 524,495,597 |
| 2024-11-06 | 37.99 | 39.23 | 37.72 | 38.12 | +0.29% | 118,641 | 455,681,100 |
| 2024-11-05 | 36.8 | 38.2 | 36.37 | 38.01 | +2.87% | 104,283 | 391,242,915 |
| 2024-11-04 | 35.76 | 37.54 | 35.65 | 36.95 | +3.33% | 79,742 | 292,846,657 |
| 2024-11-01 | 35.55 | 36.78 | 34.66 | 35.76 | -0.67% | 89,286 | 319,335,497 |
| 2024-10-31 | 35.8 | 36.68 | 35.52 | 36 | -0.14% | 70,822 | 254,899,639 |
| 2024-10-30 | 36.25 | 37.11 | 35.52 | 36.05 | -2.3% | 82,271 | 297,922,094 |
| 2024-10-29 | 38.5 | 39.14 | 36.88 | 36.9 | -4.87% | 115,355 | 433,887,788 |
| 2024-10-28 | 38.52 | 39.3 | 38.15 | 38.79 | -0.28% | 113,252 | 439,069,444 |
| 2024-10-25 | 37.35 | 39.12 | 36.82 | 38.9 | +4.37% | 150,653 | 573,444,954 |
| 2024-10-24 | 38.21 | 39.64 | 37.2 | 37.27 | -2.43% | 138,844 | 534,883,573 |
| 2024-10-23 | 38 | 39 | 37.12 | 38.2 | +0.26% | 136,297 | 516,520,606 |
| 2024-10-22 | 36.74 | 38.31 | 36.11 | 38.1 | +4.16% | 147,948 | 554,554,021 |
| 2024-10-21 | 36 | 37.1 | 35.63 | 36.58 | +1.19% | 122,219 | 444,649,931 |
| 2024-10-18 | 34.2 | 37.25 | 34.1 | 36.15 | +5.76% | 140,472 | 501,492,961 |
| 2024-10-17 | 34.98 | 35.39 | 34.11 | 34.18 | -1.07% | 66,711 | 232,051,034 |
| 2024-10-16 | 34.12 | 35.54 | 34 | 34.55 | -1.54% | 77,403 | 269,509,762 |
| 2024-10-15 | 35.03 | 36.67 | 35.03 | 35.09 | -1.1% | 104,373 | 374,012,000 |
| 2024-10-14 | 34.99 | 35.55 | 33.78 | 35.48 | +2.25% | 91,721 | 319,164,914 |
| 2024-10-11 | 36 | 36.99 | 33.99 | 34.7 | -7.22% | 114,932 | 404,960,380 |
| 2024-10-10 | 39.51 | 40.85 | 37.16 | 37.4 | -2.71% | 127,546 | 497,877,194 |
| 2024-10-09 | 42.15 | 43.49 | 38 | 38.44 | -15.26% | 191,899 | 784,076,579 |
| 2024-10-08 | 45.36 | 45.36 | 40 | 45.36 | +20% | 255,382 | 1,111,595,597 |
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：