股票概览
32.42
-7.79%
-2.74
35
开盘价
35.09
最高价
32.37
最低价
84,426
成交量
数据更新至: 2024-12-31
技术指标
34.00
MA5 (5日均线)
34.13
MA10 (10日均线)
32.65
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 | 35.09 | 32.37 | 32.42 | -7.79% | 84,426 | 282,150,476 |
| 2024-12-30 | 34.34 | 35.97 | 33.56 | 35.16 | +3.11% | 107,760 | 377,533,299 |
| 2024-12-27 | 35.06 | 35.07 | 33.83 | 34.1 | -3.67% | 87,495 | 301,781,845 |
| 2024-12-26 | 32.65 | 35.5 | 32.09 | 35.4 | +7.6% | 133,435 | 463,039,648 |
| 2024-12-25 | 34.19 | 34.9 | 32.61 | 32.9 | -3.26% | 72,345 | 244,296,030 |
| 2024-12-24 | 32.83 | 34.5 | 32.08 | 34.01 | +3.91% | 80,947 | 271,095,559 |
| 2024-12-23 | 34.05 | 34.67 | 32.31 | 32.73 | -5.7% | 81,300 | 270,348,319 |
| 2024-12-20 | 35.49 | 35.51 | 34.33 | 34.71 | -2.36% | 123,505 | 431,555,158 |
| 2024-12-19 | 33.34 | 35.55 | 33.02 | 35.55 | +3.49% | 137,988 | 480,040,800 |
| 2024-12-18 | 32.31 | 34.97 | 31.68 | 34.35 | +3.03% | 120,581 | 407,386,177 |
| 2024-12-17 | 31.65 | 36.66 | 31.65 | 33.34 | +4.25% | 115,370 | 392,074,014 |
| 2024-12-16 | 31.12 | 32.88 | 31 | 31.98 | +2.76% | 62,940 | 202,236,559 |
| 2024-12-13 | 31.31 | 31.69 | 30.98 | 31.12 | -1.24% | 25,968 | 81,208,881 |
| 2024-12-12 | 31.2 | 31.8 | 30.95 | 31.51 | +0.83% | 28,614 | 89,844,753 |
| 2024-12-11 | 30.48 | 31.32 | 30.48 | 31.25 | +2.36% | 28,474 | 88,211,621 |
| 2024-12-10 | 31.35 | 31.5 | 30.52 | 30.53 | +0.49% | 27,444 | 85,001,863 |
| 2024-12-09 | 30.75 | 30.89 | 30.01 | 30.38 | -1.24% | 18,863 | 57,468,572 |
| 2024-12-06 | 30.7 | 30.91 | 30.18 | 30.76 | +0.52% | 22,545 | 69,073,704 |
| 2024-12-05 | 30.13 | 30.88 | 29.82 | 30.6 | +1.32% | 24,430 | 74,827,629 |
| 2024-12-04 | 30.55 | 31.15 | 29.96 | 30.2 | -1.15% | 26,572 | 81,153,471 |
| 2024-12-03 | 30.72 | 30.95 | 30.23 | 30.55 | -0.88% | 22,403 | 68,502,581 |
| 2024-12-02 | 30.36 | 31.05 | 30.3 | 30.82 | +1.55% | 27,674 | 85,019,555 |
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：