股票概览
31.57
-4.13%
-1.36
32.95
开盘价
33.08
最高价
31.43
最低价
45,685
成交量
数据更新至: 2024-12-31
技术指标
33.45
MA5 (5日均线)
34.25
MA10 (10日均线)
34.63
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 | 32.95 | 33.08 | 31.43 | 31.57 | -4.13% | 45,685 | 146,460,733 |
| 2024-12-30 | 33.26 | 33.5 | 32.65 | 32.93 | -1.26% | 35,292 | 116,753,324 |
| 2024-12-27 | 34.28 | 34.44 | 33.16 | 33.35 | -3.36% | 62,970 | 212,431,257 |
| 2024-12-26 | 34.36 | 35.09 | 34.27 | 34.51 | -1.03% | 56,146 | 194,293,200 |
| 2024-12-25 | 34.2 | 35.68 | 33.89 | 34.87 | +0.96% | 99,732 | 347,357,541 |
| 2024-12-24 | 33.95 | 34.55 | 33 | 34.54 | +2.95% | 78,940 | 267,126,489 |
| 2024-12-23 | 36.66 | 36.86 | 33.5 | 33.55 | -8.61% | 118,538 | 409,431,464 |
| 2024-12-20 | 36 | 39.5 | 35.9 | 36.71 | +1.16% | 185,044 | 697,084,712 |
| 2024-12-19 | 33.53 | 36.86 | 33.53 | 36.29 | +6.11% | 139,005 | 495,764,739 |
| 2024-12-18 | 34.3 | 35.2 | 33.83 | 34.2 | +1.18% | 70,735 | 244,448,006 |
| 2024-12-17 | 35.4 | 35.4 | 33.5 | 33.8 | -5.24% | 76,010 | 258,804,951 |
| 2024-12-16 | 36.08 | 36.6 | 34.61 | 35.67 | -1.74% | 92,662 | 328,789,039 |
| 2024-12-13 | 36 | 37.85 | 35.88 | 36.3 | +0.3% | 147,518 | 543,945,057 |
| 2024-12-12 | 36.18 | 36.5 | 35.42 | 36.19 | +0.47% | 98,492 | 353,628,271 |
| 2024-12-11 | 35.29 | 38.31 | 35.28 | 36.02 | +0.84% | 144,472 | 526,545,365 |
| 2024-12-10 | 35.62 | 36.79 | 34.6 | 35.72 | +2.56% | 168,807 | 608,682,132 |
| 2024-12-09 | 35.56 | 35.95 | 34.12 | 34.83 | -2.05% | 94,747 | 329,336,232 |
| 2024-12-06 | 33.5 | 36 | 33.23 | 35.56 | +6.24% | 156,555 | 545,127,421 |
| 2024-12-05 | 32.37 | 33.67 | 32.37 | 33.47 | +2.95% | 76,005 | 253,104,263 |
| 2024-12-04 | 33.53 | 33.78 | 32.23 | 32.51 | -4.16% | 87,679 | 288,032,986 |
| 2024-12-03 | 34.54 | 34.54 | 33.4 | 33.92 | -1.85% | 88,820 | 301,541,757 |
| 2024-12-02 | 34.29 | 34.91 | 33.85 | 34.56 | +0.61% | 105,255 | 362,367,726 |
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：