股票概览
33.9
-5.39%
-1.93
35.71
开盘价
36
最高价
33.9
最低价
25,335
成交量
数据更新至: 2024-12-31
技术指标
35.58
MA5 (5日均线)
35.64
MA10 (10日均线)
36.80
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 | 35.71 | 36 | 33.9 | 33.9 | -5.39% | 25,335 | 88,071,481 |
| 2024-12-30 | 36.11 | 36.25 | 35.38 | 35.83 | -0.78% | 14,803 | 53,107,238 |
| 2024-12-27 | 36.5 | 36.8 | 35.97 | 36.11 | -1.2% | 30,415 | 110,642,976 |
| 2024-12-26 | 35.26 | 36.65 | 35.26 | 36.55 | +2.99% | 35,026 | 127,120,331 |
| 2024-12-25 | 36.08 | 36.22 | 35.01 | 35.49 | -1.5% | 21,880 | 77,968,349 |
| 2024-12-24 | 35.54 | 36.1 | 35.15 | 36.03 | +2.42% | 18,701 | 66,758,642 |
| 2024-12-23 | 36.46 | 36.78 | 35.11 | 35.18 | -3.77% | 27,672 | 98,967,332 |
| 2024-12-20 | 35.49 | 36.9 | 35.48 | 36.56 | +2.81% | 26,658 | 97,099,321 |
| 2024-12-19 | 35 | 35.75 | 34.71 | 35.56 | +1.14% | 24,159 | 85,198,110 |
| 2024-12-18 | 35.82 | 35.83 | 34.9 | 35.16 | -0.93% | 24,123 | 85,281,459 |
| 2024-12-17 | 37.17 | 37.49 | 35.01 | 35.49 | -4.52% | 34,107 | 123,001,946 |
| 2024-12-16 | 37 | 37.46 | 36.46 | 37.17 | +0.57% | 23,158 | 85,710,742 |
| 2024-12-13 | 37.87 | 38.25 | 36.87 | 36.96 | -3.04% | 36,028 | 135,028,883 |
| 2024-12-12 | 38.2 | 38.62 | 37.51 | 38.12 | -1.45% | 34,647 | 132,028,814 |
| 2024-12-11 | 39.35 | 39.39 | 37.9 | 38.68 | -1.8% | 62,797 | 240,725,852 |
| 2024-12-10 | 41.01 | 41.55 | 38.71 | 39.39 | -1.06% | 90,739 | 367,028,334 |
| 2024-12-09 | 38.46 | 40.49 | 38.45 | 39.81 | +4.3% | 72,315 | 286,773,851 |
| 2024-12-06 | 38.01 | 38.72 | 37.05 | 38.17 | +0.58% | 47,456 | 179,158,321 |
| 2024-12-05 | 37.48 | 38.52 | 37.27 | 37.95 | +0.42% | 47,647 | 180,581,266 |
| 2024-12-04 | 37.33 | 38.61 | 37.17 | 37.79 | +0.16% | 55,892 | 212,545,596 |
| 2024-12-03 | 37.36 | 39.5 | 37.12 | 37.73 | +0.21% | 82,299 | 314,662,849 |
| 2024-12-02 | 35.94 | 38.95 | 35.7 | 37.65 | +5.79% | 92,954 | 347,519,311 |
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：