股票概览
34.22
-1.47%
-0.51
34.63
开盘价
34.93
最高价
34
最低价
42,789
成交量
数据更新至: 2024-12-31
技术指标
34.53
MA5 (5日均线)
34.52
MA10 (10日均线)
34.55
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 | 34.63 | 34.93 | 34 | 34.22 | -1.47% | 42,789 | 147,347,043 |
| 2024-12-30 | 34.75 | 35.44 | 34.52 | 34.73 | +0.06% | 52,748 | 184,491,796 |
| 2024-12-27 | 34.19 | 34.81 | 34 | 34.71 | +1.67% | 31,516 | 108,638,196 |
| 2024-12-26 | 34.96 | 34.97 | 33.98 | 34.14 | -2.01% | 41,446 | 142,358,644 |
| 2024-12-25 | 35.17 | 35.26 | 34.65 | 34.84 | -0.77% | 24,685 | 86,092,346 |
| 2024-12-24 | 34.57 | 35.13 | 34.56 | 35.11 | +1.21% | 30,823 | 107,814,623 |
| 2024-12-23 | 34.6 | 35.14 | 34.32 | 34.69 | +0.12% | 45,498 | 158,171,142 |
| 2024-12-20 | 34.49 | 34.74 | 34.21 | 34.65 | +0.84% | 30,112 | 103,957,945 |
| 2024-12-19 | 33.58 | 34.54 | 33.56 | 34.36 | +1.69% | 57,351 | 196,265,280 |
| 2024-12-18 | 33.95 | 34.14 | 33.6 | 33.79 | -0.21% | 43,467 | 146,989,099 |
| 2024-12-17 | 34 | 34.54 | 33.77 | 33.86 | -0.65% | 45,480 | 154,936,754 |
| 2024-12-16 | 34.89 | 35.11 | 33.74 | 34.08 | -2.32% | 72,157 | 246,686,012 |
| 2024-12-13 | 35.25 | 35.28 | 34.8 | 34.89 | -1.02% | 46,885 | 164,187,751 |
| 2024-12-12 | 35.06 | 35.44 | 34.79 | 35.25 | +0.37% | 55,027 | 193,674,577 |
| 2024-12-11 | 34.82 | 35.38 | 34.69 | 35.12 | +0.86% | 43,607 | 153,181,125 |
| 2024-12-10 | 35.88 | 35.88 | 34.8 | 34.82 | -0.46% | 57,622 | 202,489,590 |
| 2024-12-09 | 35.1 | 35.36 | 34.72 | 34.98 | -0.54% | 48,194 | 168,635,640 |
| 2024-12-06 | 34.12 | 35.85 | 33.83 | 35.17 | +2.96% | 123,552 | 432,276,734 |
| 2024-12-05 | 33.51 | 34.4 | 33.26 | 34.16 | +2% | 81,123 | 275,184,592 |
| 2024-12-04 | 33.93 | 33.94 | 33.31 | 33.49 | -1.35% | 49,821 | 167,528,234 |
| 2024-12-03 | 33.95 | 34.12 | 33.58 | 33.95 | -0.06% | 50,427 | 170,587,842 |
| 2024-12-02 | 34.22 | 34.38 | 33.74 | 33.97 | -0.7% | 69,198 | 234,781,239 |
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：