股票概览
33.5
-4.01%
-1.4
35.3
开盘价
35.44
最高价
33.41
最低价
106,896
成交量
数据更新至: 2024-12-31
技术指标
36.53
MA5 (5日均线)
39.27
MA10 (10日均线)
38.26
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 | 35.3 | 35.44 | 33.41 | 33.5 | -4.01% | 106,896 | 366,907,464 |
| 2024-12-30 | 36.1 | 36.18 | 34.49 | 34.9 | -4.98% | 143,915 | 506,871,943 |
| 2024-12-27 | 38.45 | 38.58 | 36.2 | 36.73 | -5.77% | 172,968 | 648,294,595 |
| 2024-12-26 | 39.45 | 40.58 | 38.51 | 38.98 | +1.14% | 148,010 | 582,326,475 |
| 2024-12-25 | 41.4 | 41.4 | 38.5 | 38.54 | -9.25% | 170,796 | 680,426,880 |
| 2024-12-24 | 40.38 | 43 | 39.21 | 42.47 | +4.66% | 198,098 | 813,597,419 |
| 2024-12-23 | 45 | 45 | 39.11 | 40.58 | -8.81% | 239,801 | 993,975,610 |
| 2024-12-20 | 42.01 | 44.68 | 41 | 44.5 | +3.22% | 324,151 | 1,396,296,883 |
| 2024-12-19 | 38.1 | 43.86 | 37.67 | 43.11 | +9.42% | 299,319 | 1,221,995,799 |
| 2024-12-18 | 36.86 | 40.88 | 35.8 | 39.4 | +5.21% | 234,224 | 899,793,430 |
| 2024-12-17 | 39.74 | 39.75 | 36.68 | 37.45 | -6.96% | 243,632 | 922,458,952 |
| 2024-12-16 | 43.29 | 45.82 | 39.6 | 40.25 | -3.62% | 312,192 | 1,336,209,394 |
| 2024-12-13 | 38.86 | 46.26 | 38.1 | 41.76 | +3.91% | 330,146 | 1,386,861,656 |
| 2024-12-12 | 39.57 | 42.5 | 39.25 | 40.19 | +2.39% | 323,388 | 1,312,748,124 |
| 2024-12-11 | 40.13 | 41.6 | 38.88 | 39.25 | -8.04% | 343,072 | 1,373,377,651 |
| 2024-12-10 | 38 | 42.68 | 36.8 | 42.68 | +19.99% | 487,173 | 1,999,491,923 |
| 2024-12-09 | 33.68 | 35.58 | 32.58 | 35.57 | +6.69% | 293,255 | 1,001,076,771 |
| 2024-12-06 | 32.32 | 34.5 | 31.5 | 33.34 | +4.29% | 276,234 | 910,057,960 |
| 2024-12-05 | 29.88 | 32.32 | 29.71 | 31.97 | +6.64% | 216,175 | 681,005,869 |
| 2024-12-04 | 31.18 | 31.57 | 29.5 | 29.98 | -4.83% | 140,248 | 424,178,700 |
| 2024-12-03 | 31.65 | 31.74 | 30.71 | 31.5 | -1.81% | 161,016 | 502,694,021 |
| 2024-12-02 | 31.44 | 32.48 | 31.02 | 32.08 | +3.55% | 243,230 | 773,367,688 |
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：