股票概览
35.31
-0.79%
-0.28
35.5
开盘价
37.48
最高价
35.31
最低价
106,596
成交量
数据更新至: 2024-12-31
技术指标
34.68
MA5 (5日均线)
34.92
MA10 (10日均线)
35.35
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 | 35.5 | 37.48 | 35.31 | 35.31 | -0.79% | 106,596 | 387,627,286 |
| 2024-12-30 | 34 | 36.33 | 33.6 | 35.59 | +5.3% | 86,327 | 304,542,899 |
| 2024-12-27 | 34.86 | 35.2 | 33.56 | 33.8 | -2.57% | 44,432 | 152,652,558 |
| 2024-12-26 | 34.03 | 35.26 | 34 | 34.69 | +1.94% | 48,002 | 167,122,566 |
| 2024-12-25 | 34 | 34.68 | 32.62 | 34.03 | -0.58% | 41,253 | 138,476,921 |
| 2024-12-24 | 34.62 | 34.91 | 33.3 | 34.23 | -0.06% | 38,047 | 129,298,795 |
| 2024-12-23 | 36.66 | 37 | 34.21 | 34.25 | -6.5% | 60,892 | 215,033,154 |
| 2024-12-20 | 35.74 | 36.76 | 35.34 | 36.63 | +0.83% | 73,086 | 264,888,898 |
| 2024-12-19 | 33.71 | 36.6 | 33.61 | 36.33 | +5.73% | 97,017 | 344,121,558 |
| 2024-12-18 | 35 | 35.45 | 33.96 | 34.36 | +2.32% | 49,578 | 171,154,009 |
| 2024-12-17 | 34.8 | 35.13 | 33.44 | 33.58 | -4.11% | 45,174 | 153,543,841 |
| 2024-12-16 | 35.54 | 35.88 | 34.65 | 35.02 | -1.77% | 42,160 | 148,095,722 |
| 2024-12-13 | 36.5 | 37.25 | 35.62 | 35.65 | -3.41% | 66,060 | 240,413,553 |
| 2024-12-12 | 37.02 | 38.6 | 36.68 | 36.91 | -1.23% | 94,749 | 355,142,170 |
| 2024-12-11 | 36.8 | 37.37 | 36.2 | 37.37 | +4.53% | 104,314 | 384,547,839 |
| 2024-12-10 | 36.96 | 37.05 | 35.75 | 35.75 | -0.83% | 66,423 | 241,351,091 |
| 2024-12-09 | 35.96 | 36.38 | 34.99 | 36.05 | +0.28% | 57,275 | 204,478,793 |
| 2024-12-06 | 36 | 36.46 | 35.25 | 35.95 | -0.11% | 48,376 | 173,581,055 |
| 2024-12-05 | 35.21 | 36.28 | 35.2 | 35.99 | +1.49% | 51,155 | 183,586,552 |
| 2024-12-04 | 35.51 | 36.79 | 35.3 | 35.46 | -1.09% | 67,376 | 243,174,749 |
| 2024-12-03 | 35.26 | 36.36 | 34.71 | 35.85 | +1.93% | 72,759 | 259,391,001 |
| 2024-12-02 | 34.98 | 35.36 | 34.8 | 35.17 | -0.03% | 48,593 | 170,439,799 |
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：