股票概览
35
-1.27%
-0.45
35.53
开盘价
35.65
最高价
34.32
最低价
31,023
成交量
数据更新至: 2024-12-31
技术指标
35.45
MA5 (5日均线)
36.08
MA10 (10日均线)
37.83
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 | 35.53 | 35.65 | 34.32 | 35 | -1.27% | 31,023 | 108,019,090 |
| 2024-12-30 | 35.87 | 35.98 | 35.31 | 35.45 | -1.31% | 16,043 | 57,014,794 |
| 2024-12-27 | 35.5 | 36.28 | 35.35 | 35.92 | +0.84% | 18,521 | 66,531,570 |
| 2024-12-26 | 35.55 | 35.95 | 35.27 | 35.62 | +1.05% | 16,313 | 58,288,458 |
| 2024-12-25 | 36.8 | 36.85 | 35.15 | 35.25 | -3.69% | 30,834 | 109,779,382 |
| 2024-12-24 | 36.06 | 36.82 | 36.04 | 36.6 | +1.44% | 19,005 | 69,245,497 |
| 2024-12-23 | 37.24 | 37.34 | 36.06 | 36.08 | -3.14% | 27,039 | 98,997,256 |
| 2024-12-20 | 36.65 | 37.42 | 36.56 | 37.25 | +1.8% | 25,718 | 95,270,377 |
| 2024-12-19 | 36.65 | 37 | 36.2 | 36.59 | -1.24% | 30,678 | 112,018,021 |
| 2024-12-18 | 37.1 | 37.49 | 36.89 | 37.05 | +0.03% | 25,102 | 93,302,319 |
| 2024-12-17 | 37.1 | 37.91 | 36.87 | 37.04 | -0.64% | 36,756 | 137,557,099 |
| 2024-12-16 | 38.15 | 38.33 | 36.91 | 37.28 | -2.28% | 43,007 | 160,737,857 |
| 2024-12-13 | 39.73 | 39.73 | 38.15 | 38.15 | -3.98% | 58,152 | 224,853,233 |
| 2024-12-12 | 40.35 | 40.44 | 39.21 | 39.73 | -1.46% | 46,005 | 182,424,813 |
| 2024-12-11 | 40.35 | 40.87 | 40.03 | 40.32 | -0.35% | 35,545 | 143,099,170 |
| 2024-12-10 | 42.84 | 42.84 | 40.46 | 40.46 | -1.96% | 59,693 | 247,274,121 |
| 2024-12-09 | 41.13 | 41.96 | 40.65 | 41.27 | +0.29% | 49,868 | 206,274,220 |
| 2024-12-06 | 40.96 | 41.5 | 40.18 | 41.15 | +0.61% | 59,461 | 244,276,943 |
| 2024-12-05 | 39.65 | 41.13 | 39.24 | 40.9 | +3.36% | 61,971 | 250,139,326 |
| 2024-12-04 | 40.11 | 40.77 | 39.22 | 39.57 | -2.68% | 57,555 | 228,948,564 |
| 2024-12-03 | 41.7 | 42.15 | 40.23 | 40.66 | -2.54% | 69,073 | 283,667,026 |
| 2024-12-02 | 41.56 | 42.16 | 40.81 | 41.72 | -1.11% | 84,017 | 347,261,001 |
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：