股票概览
35.81
-1.51%
-0.55
36.36
开盘价
36.84
最高价
35.6
最低价
1,937
成交量
数据更新至: 2024-12-31
技术指标
35.68
MA5 (5日均线)
35.43
MA10 (10日均线)
35.12
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 | 36.36 | 36.84 | 35.6 | 35.81 | -1.51% | 1,937 | 7,007,864 |
| 2024-12-30 | 36.01 | 37.42 | 36 | 36.36 | +0.61% | 2,721 | 10,001,828 |
| 2024-12-27 | 35.4 | 36.46 | 35.29 | 36.14 | +2.41% | 2,948 | 10,606,431 |
| 2024-12-26 | 34.51 | 35.42 | 34.51 | 35.29 | +1.41% | 1,936 | 6,820,974 |
| 2024-12-25 | 35.28 | 35.28 | 34.1 | 34.8 | -0.97% | 2,431 | 8,441,503 |
| 2024-12-24 | 35.18 | 35.3 | 34.35 | 35.14 | +0.92% | 1,871 | 6,531,614 |
| 2024-12-23 | 35.6 | 36.47 | 34.65 | 34.82 | -2.74% | 3,443 | 12,094,785 |
| 2024-12-20 | 34.75 | 35.8 | 34.75 | 35.8 | +2.73% | 2,818 | 10,005,586 |
| 2024-12-19 | 35 | 35.18 | 34.32 | 34.85 | -1.19% | 3,401 | 11,821,212 |
| 2024-12-18 | 34.85 | 35.58 | 34.58 | 35.27 | +1.35% | 2,761 | 9,726,847 |
| 2024-12-17 | 36.24 | 36.24 | 34.56 | 34.8 | -3.63% | 4,711 | 16,725,449 |
| 2024-12-16 | 36.05 | 36.58 | 35.86 | 36.11 | +0.08% | 3,261 | 11,796,867 |
| 2024-12-13 | 36.71 | 36.92 | 35.81 | 36.08 | -2.43% | 5,207 | 18,873,580 |
| 2024-12-12 | 36.66 | 37.99 | 36.32 | 36.98 | +2.38% | 9,877 | 36,775,928 |
| 2024-12-11 | 34.5 | 36.12 | 34.5 | 36.12 | +4.57% | 7,639 | 27,201,310 |
| 2024-12-10 | 35.08 | 35.25 | 34.31 | 34.54 | +0.41% | 4,459 | 15,524,749 |
| 2024-12-09 | 33.33 | 35.05 | 33.33 | 34.4 | +2.99% | 5,842 | 20,143,157 |
| 2024-12-06 | 32.99 | 33.53 | 32.7 | 33.4 | +1.24% | 2,981 | 9,919,953 |
| 2024-12-05 | 32.79 | 33.04 | 32.5 | 32.99 | +0.83% | 2,241 | 7,369,171 |
| 2024-12-04 | 33.37 | 33.37 | 32.65 | 32.72 | -1.77% | 2,799 | 9,245,877 |
| 2024-12-03 | 33.49 | 33.75 | 33.15 | 33.31 | 0% | 2,516 | 8,400,283 |
| 2024-12-02 | 32.83 | 33.42 | 32.5 | 33.31 | +1.55% | 2,544 | 8,446,704 |
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：