股票概览
32.2
-1.83%
-0.6
32.81
开盘价
33.47
最高价
31.96
最低价
9,071
成交量
数据更新至: 2024-12-31
技术指标
33.02
MA5 (5日均线)
33.39
MA10 (10日均线)
34.53
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 | 32.81 | 33.47 | 31.96 | 32.2 | -1.83% | 9,071 | 29,726,218 |
| 2024-12-30 | 33.21 | 33.44 | 32.43 | 32.8 | -2.21% | 9,309 | 30,571,284 |
| 2024-12-27 | 34.39 | 34.48 | 33.38 | 33.54 | -0.71% | 15,574 | 52,613,708 |
| 2024-12-26 | 32.52 | 33.78 | 32.52 | 33.78 | +2.99% | 10,008 | 33,307,698 |
| 2024-12-25 | 33.19 | 33.4 | 31.94 | 32.8 | -1.83% | 9,459 | 30,832,991 |
| 2024-12-24 | 32.85 | 33.44 | 32.5 | 33.41 | +1.74% | 8,470 | 28,073,151 |
| 2024-12-23 | 34.38 | 34.52 | 32.71 | 32.84 | -4.84% | 12,326 | 41,181,817 |
| 2024-12-20 | 33.97 | 35.34 | 33.97 | 34.51 | +1.77% | 12,881 | 44,878,701 |
| 2024-12-19 | 33.68 | 34.09 | 33.14 | 33.91 | -0.53% | 11,254 | 37,853,137 |
| 2024-12-18 | 34.54 | 34.74 | 33.73 | 34.09 | -1.45% | 13,277 | 45,307,860 |
| 2024-12-17 | 36.13 | 36.13 | 34.46 | 34.59 | -4.5% | 16,932 | 59,240,041 |
| 2024-12-16 | 37.22 | 37.82 | 35.79 | 36.22 | -2.58% | 23,102 | 84,887,574 |
| 2024-12-13 | 39.28 | 39.28 | 37.1 | 37.18 | -6.11% | 38,724 | 145,990,172 |
| 2024-12-12 | 36.8 | 39.9 | 36.5 | 39.6 | +9.09% | 56,364 | 214,566,750 |
| 2024-12-11 | 35 | 37.5 | 35 | 36.3 | +3.71% | 33,656 | 123,149,284 |
| 2024-12-10 | 36 | 38.46 | 34.9 | 35 | +2.34% | 35,338 | 128,070,115 |
| 2024-12-09 | 34.32 | 35.37 | 33.92 | 34.2 | -0.35% | 12,984 | 44,835,386 |
| 2024-12-06 | 34.37 | 34.53 | 33.87 | 34.32 | -0.38% | 11,069 | 37,876,033 |
| 2024-12-05 | 34.87 | 34.87 | 34.03 | 34.45 | -1.43% | 11,228 | 38,596,457 |
| 2024-12-04 | 34.64 | 35.94 | 34.1 | 34.95 | +0.26% | 18,162 | 63,870,431 |
| 2024-12-03 | 35.44 | 35.79 | 34.4 | 34.86 | -1.8% | 16,830 | 58,522,545 |
| 2024-12-02 | 35.01 | 36.2 | 34.61 | 35.5 | +1.43% | 29,811 | 106,070,406 |
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：