股票概览
35.01
+0.6%
+0.21
34.83
开盘价
36.64
最高价
34.1
最低价
223,955
成交量
数据更新至: 2024-12-31
技术指标
35.94
MA5 (5日均线)
33.59
MA10 (10日均线)
31.82
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 | 34.83 | 36.64 | 34.1 | 35.01 | +0.6% | 223,955 | 793,393,884 |
| 2024-12-30 | 36.68 | 39.98 | 34.77 | 34.8 | -6.25% | 285,470 | 1,069,933,553 |
| 2024-12-27 | 36.5 | 37.52 | 35.87 | 37.12 | -2.01% | 243,310 | 890,730,756 |
| 2024-12-26 | 34.82 | 38.8 | 34.18 | 37.88 | +8.57% | 373,254 | 1,382,667,777 |
| 2024-12-25 | 36 | 36.86 | 34.51 | 34.89 | -2.73% | 376,729 | 1,340,522,598 |
| 2024-12-24 | 30.35 | 35.87 | 29.8 | 35.87 | +20.01% | 357,982 | 1,241,087,381 |
| 2024-12-23 | 31.1 | 31.9 | 29.84 | 29.89 | -3.92% | 93,242 | 288,115,687 |
| 2024-12-20 | 29.83 | 32 | 29.54 | 31.11 | +3.25% | 112,617 | 350,253,675 |
| 2024-12-19 | 28.5 | 30.3 | 28.5 | 30.13 | +3.04% | 71,328 | 212,291,177 |
| 2024-12-18 | 29.09 | 29.79 | 27.79 | 29.24 | +0.58% | 61,523 | 177,513,398 |
| 2024-12-17 | 31 | 31.84 | 28.99 | 29.07 | -6.71% | 99,780 | 303,010,992 |
| 2024-12-16 | 29.7 | 31.42 | 29.64 | 31.16 | +4.32% | 109,945 | 339,641,255 |
| 2024-12-13 | 30.48 | 31.03 | 29.86 | 29.87 | -2.96% | 57,624 | 174,582,292 |
| 2024-12-12 | 31.49 | 31.49 | 30.33 | 30.78 | -1.76% | 67,935 | 208,638,967 |
| 2024-12-11 | 29.93 | 31.33 | 29.85 | 31.33 | +4.71% | 107,686 | 330,829,184 |
| 2024-12-10 | 30 | 30.89 | 29.82 | 29.92 | +1.29% | 82,333 | 250,100,677 |
| 2024-12-09 | 29.32 | 29.69 | 28.9 | 29.54 | +0.17% | 44,644 | 130,713,204 |
| 2024-12-06 | 29.61 | 29.9 | 28.9 | 29.49 | -1.14% | 55,294 | 162,592,113 |
| 2024-12-05 | 29.18 | 30.14 | 29.18 | 29.83 | +1.5% | 45,953 | 137,056,261 |
| 2024-12-04 | 29.77 | 30.06 | 29.2 | 29.39 | -2.23% | 44,154 | 130,817,630 |
| 2024-12-03 | 30.3 | 30.5 | 29.6 | 30.06 | -1.02% | 61,477 | 184,753,821 |
| 2024-12-02 | 28.5 | 31.18 | 28.49 | 30.37 | +6.19% | 97,580 | 292,910,357 |
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：