股票概览
36.05
-0.58%
-0.21
36.26
开盘价
36.57
最高价
36.05
最低价
46,910
成交量
数据更新至: 2024-12-31
技术指标
36.02
MA5 (5日均线)
36.06
MA10 (10日均线)
35.92
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 | 36.26 | 36.57 | 36.05 | 36.05 | -0.58% | 46,910 | 170,140,988 |
| 2024-12-30 | 36.32 | 36.71 | 36.1 | 36.26 | -0.3% | 41,062 | 149,470,040 |
| 2024-12-27 | 35.9 | 36.55 | 35.83 | 36.37 | +1.11% | 43,405 | 157,068,130 |
| 2024-12-26 | 35.46 | 36.25 | 35.4 | 35.97 | +1.5% | 55,113 | 198,062,237 |
| 2024-12-25 | 35.68 | 35.75 | 35.05 | 35.44 | -0.87% | 36,720 | 129,903,882 |
| 2024-12-24 | 35.41 | 35.88 | 35 | 35.75 | +0.62% | 53,942 | 191,908,609 |
| 2024-12-23 | 35.89 | 35.99 | 35.48 | 35.53 | -0.98% | 58,267 | 207,566,941 |
| 2024-12-20 | 36.28 | 36.84 | 35.61 | 35.88 | -1.13% | 68,154 | 245,602,930 |
| 2024-12-19 | 36.81 | 36.92 | 36.24 | 36.29 | -2.08% | 59,832 | 218,401,974 |
| 2024-12-18 | 36.74 | 37.25 | 36.6 | 37.06 | +1.26% | 73,817 | 273,601,015 |
| 2024-12-17 | 36.47 | 36.93 | 36.25 | 36.6 | +0.14% | 57,795 | 211,850,877 |
| 2024-12-16 | 36.78 | 37 | 36.35 | 36.55 | -0.63% | 87,641 | 320,838,187 |
| 2024-12-13 | 37 | 37.52 | 36.52 | 36.78 | -1.05% | 117,495 | 433,788,443 |
| 2024-12-12 | 36.44 | 37.25 | 36.29 | 37.17 | +2.09% | 102,951 | 379,383,622 |
| 2024-12-11 | 35.8 | 36.79 | 35.63 | 36.41 | +1.7% | 86,470 | 314,657,899 |
| 2024-12-10 | 35.99 | 36.67 | 35.7 | 35.8 | +1.99% | 118,694 | 428,142,371 |
| 2024-12-09 | 34.61 | 35.6 | 34.59 | 35.1 | +0.92% | 67,550 | 237,690,149 |
| 2024-12-06 | 34 | 35.1 | 33.93 | 34.78 | +2.26% | 96,882 | 336,535,568 |
| 2024-12-05 | 34.41 | 34.47 | 33.8 | 34.01 | -1.51% | 78,098 | 265,902,685 |
| 2024-12-04 | 34.93 | 35 | 34.33 | 34.53 | -1.34% | 58,085 | 201,006,416 |
| 2024-12-03 | 34.99 | 35.17 | 34.6 | 35 | -0.14% | 66,442 | 231,472,955 |
| 2024-12-02 | 34.7 | 35.2 | 34.39 | 35.05 | +1.62% | 101,637 | 354,254,677 |
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：