股票概览
34.69
-3.32%
-1.19
35.7
开盘价
36.07
最高价
34.5
最低价
36,389
成交量
数据更新至: 2024-12-31
技术指标
34.32
MA5 (5日均线)
35.00
MA10 (10日均线)
36.72
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 | 35.7 | 36.07 | 34.5 | 34.69 | -3.32% | 36,389 | 127,513,724 |
| 2024-12-30 | 33.21 | 36.12 | 33.21 | 35.88 | +7.62% | 56,049 | 196,542,741 |
| 2024-12-27 | 33.5 | 34.11 | 32.65 | 33.34 | -0.83% | 26,998 | 90,636,310 |
| 2024-12-26 | 33.99 | 34.44 | 32.5 | 33.62 | -1.32% | 35,186 | 117,631,158 |
| 2024-12-25 | 35.16 | 35.3 | 33.75 | 34.07 | -3.07% | 19,898 | 68,174,213 |
| 2024-12-24 | 36 | 36.49 | 34.4 | 35.15 | -2.06% | 24,597 | 86,692,678 |
| 2024-12-23 | 36.88 | 37.32 | 35.7 | 35.89 | -1.75% | 28,316 | 102,476,908 |
| 2024-12-20 | 36.1 | 37.15 | 36.01 | 36.53 | +0.19% | 27,965 | 102,593,596 |
| 2024-12-19 | 34.53 | 37.36 | 34.53 | 36.46 | +5.99% | 56,069 | 205,803,291 |
| 2024-12-18 | 33.4 | 34.98 | 32.82 | 34.4 | +3.3% | 42,828 | 146,122,551 |
| 2024-12-17 | 34.56 | 34.58 | 31.51 | 33.3 | -3.62% | 70,074 | 228,792,056 |
| 2024-12-16 | 38.4 | 38.59 | 34.55 | 34.55 | -10% | 77,474 | 277,871,155 |
| 2024-12-13 | 37.23 | 39.29 | 37.08 | 38.39 | +2.1% | 46,553 | 177,772,653 |
| 2024-12-12 | 39.14 | 39.39 | 36.6 | 37.6 | -3.64% | 62,888 | 236,318,200 |
| 2024-12-11 | 39.65 | 39.9 | 38.35 | 39.02 | -1.71% | 36,589 | 143,142,170 |
| 2024-12-10 | 41 | 41.17 | 39.1 | 39.7 | -0.25% | 43,704 | 173,817,670 |
| 2024-12-09 | 40 | 43.28 | 39.1 | 39.8 | -4.33% | 71,193 | 288,156,945 |
| 2024-12-06 | 41.71 | 42.98 | 41.4 | 41.6 | +0.39% | 47,508 | 200,664,989 |
| 2024-12-05 | 38.61 | 41.5 | 38.48 | 41.44 | +6.42% | 53,902 | 215,056,697 |
| 2024-12-04 | 39.2 | 39.57 | 37.69 | 38.94 | -2.23% | 49,235 | 190,021,254 |
| 2024-12-03 | 41.9 | 42.29 | 39.77 | 39.83 | -5.39% | 67,985 | 276,812,641 |
| 2024-12-02 | 41.88 | 43 | 41.03 | 42.1 | +0.72% | 33,097 | 138,688,122 |
| 2024-11-29 | 43 | 43 | 40.85 | 41.8 | -2.11% | 35,582 | 148,968,793 |
| 2024-11-28 | 42.35 | 43.4 | 42.2 | 42.7 | +0.8% | 26,668 | 113,816,583 |
| 2024-11-27 | 42.88 | 42.88 | 41.2 | 42.36 | +0.33% | 27,809 | 116,403,595 |
| 2024-11-26 | 40.2 | 43.36 | 39.71 | 42.22 | +4.5% | 55,954 | 234,084,323 |
| 2024-11-25 | 40.17 | 40.4 | 38.51 | 40.4 | +1.28% | 35,497 | 140,603,686 |
| 2024-11-22 | 40.39 | 40.5 | 39.28 | 39.89 | +0.08% | 43,057 | 171,476,947 |
| 2024-11-21 | 40.5 | 40.5 | 39.31 | 39.86 | -1.73% | 61,706 | 245,402,506 |
| 2024-11-20 | 37.45 | 40.56 | 37.08 | 40.56 | +10.01% | 90,738 | 359,717,846 |
| 2024-11-19 | 36.49 | 37.2 | 35.82 | 36.87 | +1.07% | 43,057 | 157,246,898 |
| 2024-11-18 | 37.7 | 38.06 | 35 | 36.48 | -2.62% | 56,782 | 206,073,914 |
| 2024-11-15 | 39.51 | 40.08 | 37.28 | 37.46 | -5.43% | 60,535 | 233,475,325 |
| 2024-11-14 | 41.6 | 41.78 | 39 | 39.61 | -4.6% | 92,345 | 371,118,203 |
| 2024-11-13 | 41.2 | 42.28 | 39.7 | 41.52 | +0.53% | 89,121 | 366,137,510 |
| 2024-11-12 | 38.9 | 41.82 | 38.63 | 41.3 | +5.82% | 61,910 | 251,847,351 |
| 2024-11-11 | 37.5 | 39.15 | 35.5 | 39.03 | +4.08% | 70,197 | 267,090,174 |
| 2024-11-08 | 37.17 | 39.07 | 36.58 | 37.5 | +1.08% | 58,171 | 221,028,661 |
| 2024-11-07 | 35.8 | 37.8 | 35.25 | 37.1 | +3.08% | 59,527 | 217,746,426 |
| 2024-11-06 | 36.41 | 36.47 | 35.52 | 35.99 | -0.85% | 49,519 | 178,008,690 |
| 2024-11-05 | 33.85 | 36.31 | 33.69 | 36.3 | +7.65% | 75,945 | 268,575,215 |
| 2024-11-04 | 33.91 | 34.41 | 33.42 | 33.72 | -0.56% | 43,007 | 145,391,120 |
| 2024-11-01 | 34.75 | 35.52 | 33.69 | 33.91 | -2.53% | 38,848 | 133,476,607 |
| 2024-10-31 | 34.9 | 35.77 | 33.6 | 34.79 | -0.26% | 55,596 | 192,723,447 |
| 2024-10-30 | 33.66 | 34.9 | 32.99 | 34.88 | +2.92% | 50,039 | 170,799,935 |
| 2024-10-29 | 33.06 | 34.42 | 32.71 | 33.89 | +3.01% | 68,053 | 228,641,812 |
| 2024-10-28 | 31 | 33.95 | 30.88 | 32.9 | +5.08% | 91,814 | 301,934,173 |
| 2024-10-25 | 30.3 | 32.97 | 29.4 | 31.31 | +0.71% | 105,665 | 331,338,929 |
| 2024-10-24 | 34.6 | 34.6 | 31.09 | 31.09 | -9.99% | 101,313 | 324,000,952 |
| 2024-10-23 | 32.65 | 35.3 | 32.11 | 34.54 | +6.93% | 84,485 | 289,085,674 |
| 2024-10-22 | 30.15 | 32.93 | 29.48 | 32.3 | +7.67% | 78,529 | 245,999,329 |
| 2024-10-21 | 31.5 | 31.5 | 29.86 | 30 | -3.57% | 58,165 | 176,888,372 |
| 2024-10-18 | 29.81 | 31.85 | 29.55 | 31.11 | +3.77% | 61,324 | 189,393,566 |
| 2024-10-17 | 30.18 | 30.58 | 29.86 | 29.98 | -0.23% | 27,245 | 82,086,790 |
| 2024-10-16 | 30.61 | 30.8 | 29.61 | 30.05 | -1.83% | 27,040 | 81,035,849 |
| 2024-10-15 | 30.15 | 31.26 | 29.68 | 30.61 | +1.69% | 39,293 | 120,543,037 |
| 2024-10-14 | 30.15 | 30.27 | 29.17 | 30.1 | +1.07% | 35,495 | 105,427,260 |
| 2024-10-11 | 31.2 | 31.22 | 29.58 | 29.78 | -4.55% | 32,476 | 98,456,025 |
| 2024-10-10 | 32 | 32.35 | 31.1 | 31.2 | -1.05% | 47,653 | 150,810,336 |
| 2024-10-09 | 31.5 | 32.79 | 29.42 | 31.53 | +0.35% | 79,301 | 243,899,379 |
| 2024-10-08 | 33.5 | 33.9 | 30.2 | 31.42 | +1.13% | 104,102 | 331,633,556 |
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：