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 |
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：