股票概览
33.69
-4.45%
-1.57
35.27
开盘价
35.3
最高价
33.69
最低价
204,179
成交量
数据更新至: 2024-12-31
技术指标
34.94
MA5 (5日均线)
35.10
MA10 (10日均线)
35.76
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 | 35.27 | 35.3 | 33.69 | 33.69 | -4.45% | 204,179 | 703,440,988 |
| 2024-12-30 | 35.11 | 35.36 | 35.02 | 35.26 | +0.26% | 118,851 | 418,246,970 |
| 2024-12-27 | 35.25 | 35.76 | 35.11 | 35.17 | -0.28% | 164,959 | 583,124,991 |
| 2024-12-26 | 35.2 | 35.42 | 34.97 | 35.27 | -0.08% | 111,293 | 391,718,439 |
| 2024-12-25 | 35.35 | 35.7 | 35.03 | 35.3 | -0.17% | 126,565 | 447,335,802 |
| 2024-12-24 | 34.98 | 35.55 | 34.89 | 35.36 | +1.29% | 130,857 | 461,014,169 |
| 2024-12-23 | 35.25 | 35.74 | 34.82 | 34.91 | -1.61% | 123,880 | 436,495,353 |
| 2024-12-20 | 35.11 | 35.66 | 35.11 | 35.48 | +1% | 124,242 | 440,277,162 |
| 2024-12-19 | 35.18 | 35.3 | 34.88 | 35.13 | -0.79% | 133,245 | 467,853,445 |
| 2024-12-18 | 35.68 | 35.75 | 35.36 | 35.41 | -0.34% | 108,670 | 386,005,314 |
| 2024-12-17 | 35.57 | 35.96 | 35.45 | 35.53 | -0.36% | 129,668 | 462,772,625 |
| 2024-12-16 | 36.1 | 36.3 | 35.55 | 35.66 | -0.97% | 154,211 | 552,431,843 |
| 2024-12-13 | 36.61 | 36.68 | 36.01 | 36.01 | -2.46% | 367,995 | 1,337,412,776 |
| 2024-12-12 | 36.76 | 37.37 | 36.32 | 36.92 | +0.63% | 246,280 | 905,576,842 |
| 2024-12-11 | 37.1 | 37.3 | 36.61 | 36.69 | -0.86% | 182,042 | 670,878,958 |
| 2024-12-10 | 38.79 | 38.8 | 36.98 | 37.01 | +0.03% | 367,712 | 1,386,776,184 |
| 2024-12-09 | 36.9 | 37.39 | 36.66 | 37 | -0.51% | 204,119 | 755,520,559 |
| 2024-12-06 | 36.29 | 37.45 | 36.2 | 37.19 | +2.68% | 309,279 | 1,143,065,431 |
| 2024-12-05 | 35.8 | 36.54 | 35.71 | 36.22 | +0.67% | 138,151 | 500,375,818 |
| 2024-12-04 | 36.32 | 36.48 | 35.74 | 35.98 | -0.88% | 157,927 | 571,358,673 |
| 2024-12-03 | 36.55 | 36.57 | 36 | 36.3 | -0.55% | 170,535 | 618,117,508 |
| 2024-12-02 | 35.44 | 36.65 | 35.35 | 36.5 | +2.64% | 291,163 | 1,055,326,146 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832