股票概览
32.8
-6.55%
-2.3
35.2
开盘价
35.22
最高价
32.76
最低价
53,643
成交量
数据更新至: 2024-12-31
技术指标
35.17
MA5 (5日均线)
35.21
MA10 (10日均线)
34.57
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 | 35.2 | 35.22 | 32.76 | 32.8 | -6.55% | 53,643 | 180,691,648 |
| 2024-12-30 | 35 | 35.7 | 34.06 | 35.1 | -0.62% | 41,091 | 143,918,033 |
| 2024-12-27 | 36.25 | 36.88 | 35.32 | 35.32 | -2.57% | 65,344 | 236,040,974 |
| 2024-12-26 | 36.11 | 37.97 | 36 | 36.25 | -0.36% | 84,423 | 311,541,320 |
| 2024-12-25 | 35.7 | 37 | 34 | 36.38 | +1.25% | 71,277 | 254,909,080 |
| 2024-12-24 | 34.7 | 36.16 | 34.55 | 35.93 | +4.45% | 49,406 | 175,303,325 |
| 2024-12-23 | 35.91 | 36.25 | 34.01 | 34.4 | -4.71% | 47,715 | 167,970,440 |
| 2024-12-20 | 35.11 | 36.35 | 34.81 | 36.1 | +2.3% | 77,082 | 277,691,473 |
| 2024-12-19 | 33.95 | 35.47 | 33.95 | 35.29 | +2.23% | 54,096 | 189,333,644 |
| 2024-12-18 | 33.67 | 34.92 | 32.59 | 34.52 | +2.98% | 47,747 | 162,848,447 |
| 2024-12-17 | 34.79 | 35.5 | 33.48 | 33.52 | -4.12% | 42,699 | 146,546,323 |
| 2024-12-16 | 35.6 | 35.8 | 34.3 | 34.96 | -0.46% | 49,796 | 174,216,040 |
| 2024-12-13 | 34.2 | 36.55 | 34.03 | 35.12 | +2.18% | 97,371 | 345,439,122 |
| 2024-12-12 | 34.3 | 34.51 | 33.79 | 34.37 | +0.26% | 36,412 | 124,589,353 |
| 2024-12-11 | 33.55 | 34.29 | 33.25 | 34.28 | +1.96% | 37,662 | 127,971,762 |
| 2024-12-10 | 34.6 | 34.8 | 33.6 | 33.62 | -0.06% | 40,586 | 138,450,756 |
| 2024-12-09 | 33.49 | 34.14 | 32.9 | 33.64 | +0.45% | 28,268 | 95,094,077 |
| 2024-12-06 | 33.5 | 33.75 | 32.7 | 33.49 | +0.72% | 37,317 | 124,398,606 |
| 2024-12-05 | 33.01 | 33.6 | 32.81 | 33.25 | +0.57% | 28,982 | 96,449,122 |
| 2024-12-04 | 33.6 | 34.18 | 32.8 | 33.06 | -3.31% | 40,761 | 136,638,355 |
| 2024-12-03 | 35 | 35 | 33.9 | 34.19 | -2.73% | 46,715 | 160,482,913 |
| 2024-12-02 | 34 | 35.27 | 33.8 | 35.15 | +2.57% | 63,330 | 218,542,265 |
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：