股票概览
32
-2.56%
-0.84
33
开盘价
33.77
最高价
32
最低价
36,294
成交量
数据更新至: 2024-12-31
技术指标
33.86
MA5 (5日均线)
34.40
MA10 (10日均线)
37.75
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 | 33 | 33.77 | 32 | 32 | -2.56% | 36,294 | 119,468,369 |
| 2024-12-30 | 33.24 | 33.56 | 32 | 32.84 | -2.41% | 34,237 | 112,007,997 |
| 2024-12-27 | 34.82 | 35.3 | 33.65 | 33.65 | -4.32% | 45,146 | 154,721,147 |
| 2024-12-26 | 35.02 | 36.1 | 34.8 | 35.17 | -1.35% | 47,418 | 167,600,673 |
| 2024-12-25 | 33.8 | 36.59 | 33.06 | 35.65 | +3.6% | 66,326 | 232,251,269 |
| 2024-12-24 | 32.89 | 34.76 | 32.48 | 34.41 | +4.11% | 45,375 | 152,883,066 |
| 2024-12-23 | 35.27 | 35.66 | 32.91 | 33.05 | -7.32% | 49,187 | 166,465,396 |
| 2024-12-20 | 35.19 | 36.75 | 35.19 | 35.66 | +1.45% | 42,194 | 152,114,233 |
| 2024-12-19 | 35.64 | 36.4 | 34.46 | 35.15 | -3.41% | 43,198 | 151,579,297 |
| 2024-12-18 | 36.2 | 37.04 | 35.4 | 36.39 | -0.57% | 40,825 | 147,447,324 |
| 2024-12-17 | 39 | 39.08 | 36 | 36.6 | -6.39% | 54,730 | 202,044,571 |
| 2024-12-16 | 42.09 | 43.18 | 38.9 | 39.1 | -7.67% | 67,330 | 277,929,200 |
| 2024-12-13 | 44.01 | 45 | 42.03 | 42.35 | -7.43% | 82,054 | 358,720,257 |
| 2024-12-12 | 42.02 | 48 | 42.02 | 45.75 | +5.03% | 128,009 | 568,978,016 |
| 2024-12-11 | 41.01 | 44.99 | 40.88 | 43.56 | +3.54% | 92,090 | 397,495,048 |
| 2024-12-10 | 46 | 48 | 42.05 | 42.07 | +2.39% | 125,549 | 562,036,773 |
| 2024-12-09 | 39.5 | 42.18 | 38.91 | 41.09 | +2.83% | 71,382 | 288,721,728 |
| 2024-12-06 | 40.2 | 41 | 39.5 | 39.96 | -0.15% | 59,506 | 239,702,102 |
| 2024-12-05 | 38.82 | 40.18 | 38.25 | 40.02 | -1.16% | 76,267 | 299,891,413 |
| 2024-12-04 | 41.01 | 45 | 40.16 | 40.49 | -3.41% | 84,958 | 361,499,735 |
| 2024-12-03 | 43.64 | 43.98 | 41.53 | 41.92 | -6.43% | 88,986 | 377,203,357 |
| 2024-12-02 | 43.01 | 47.5 | 43.01 | 44.8 | +0.04% | 121,293 | 546,900,997 |
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：