股票概览
35.1
-1.35%
-0.48
35.5
开盘价
35.96
最高价
35.03
最低价
4,024
成交量
数据更新至: 2024-12-31
技术指标
35.52
MA5 (5日均线)
36.00
MA10 (10日均线)
37.09
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 | 35.5 | 35.96 | 35.03 | 35.1 | -1.35% | 4,024 | 14,276,619 |
| 2024-12-30 | 35.48 | 35.87 | 35.23 | 35.58 | -1.11% | 4,368 | 15,535,518 |
| 2024-12-27 | 35.54 | 36.15 | 35.31 | 35.98 | +1.24% | 4,341 | 15,547,513 |
| 2024-12-26 | 35.18 | 36.08 | 35.18 | 35.54 | +0.4% | 5,491 | 19,643,602 |
| 2024-12-25 | 35.7 | 36.01 | 35.01 | 35.4 | -1.61% | 5,827 | 20,614,099 |
| 2024-12-24 | 35.47 | 36.07 | 34.88 | 35.98 | +1.44% | 7,513 | 26,673,467 |
| 2024-12-23 | 37.11 | 37.19 | 35.18 | 35.47 | -4.45% | 8,756 | 31,454,416 |
| 2024-12-20 | 36.73 | 37.93 | 36.7 | 37.12 | +0.76% | 10,089 | 37,586,730 |
| 2024-12-19 | 36.99 | 37.38 | 36.46 | 36.84 | -0.43% | 6,420 | 23,589,268 |
| 2024-12-18 | 37.2 | 37.51 | 36.36 | 37 | -0.96% | 8,100 | 29,835,664 |
| 2024-12-17 | 39.63 | 39.63 | 37.25 | 37.36 | -6.04% | 16,009 | 60,834,803 |
| 2024-12-16 | 38.87 | 40.56 | 38.6 | 39.76 | +2.29% | 15,407 | 61,280,146 |
| 2024-12-13 | 39 | 39.36 | 38.6 | 38.87 | -1.4% | 10,765 | 41,894,813 |
| 2024-12-12 | 38.1 | 39.58 | 38.1 | 39.42 | +2.76% | 13,520 | 52,782,062 |
| 2024-12-11 | 37.8 | 38.38 | 37.8 | 38.36 | +1.19% | 7,982 | 30,494,266 |
| 2024-12-10 | 38.5 | 38.74 | 37.5 | 37.91 | +1.36% | 15,410 | 58,535,293 |
| 2024-12-09 | 37.37 | 37.98 | 37.02 | 37.4 | +0.05% | 9,977 | 37,530,120 |
| 2024-12-06 | 37.65 | 37.93 | 37.15 | 37.38 | -0.69% | 9,367 | 35,132,088 |
| 2024-12-05 | 37.7 | 37.92 | 37.3 | 37.64 | -0.29% | 7,746 | 29,164,402 |
| 2024-12-04 | 38.46 | 38.87 | 37.5 | 37.75 | -1.69% | 13,136 | 50,108,015 |
| 2024-12-03 | 37.65 | 39.14 | 37.6 | 38.4 | +2.02% | 21,659 | 83,116,917 |
| 2024-12-02 | 38 | 38.73 | 37.15 | 37.64 | -0.5% | 21,362 | 81,267,230 |
| 2024-11-29 | 36.49 | 39.3 | 36.49 | 37.83 | +4.04% | 25,890 | 97,601,345 |
| 2024-11-28 | 37 | 37 | 36.27 | 36.36 | -1.52% | 8,079 | 29,660,263 |
| 2024-11-27 | 37.07 | 37.16 | 36.23 | 36.92 | -0.46% | 9,933 | 36,445,078 |
| 2024-11-26 | 36.41 | 37.68 | 36.12 | 37.09 | +0.93% | 14,612 | 53,825,028 |
| 2024-11-25 | 35.99 | 36.97 | 35.6 | 36.75 | +1.63% | 13,712 | 49,786,076 |
| 2024-11-22 | 38.1 | 38.3 | 36.16 | 36.16 | -4.11% | 23,075 | 85,070,321 |
| 2024-11-21 | 37.36 | 38.36 | 36.29 | 37.71 | +0.94% | 39,246 | 145,940,592 |
| 2024-11-20 | 33.98 | 37.36 | 33.68 | 37.36 | +10.01% | 44,277 | 162,219,104 |
| 2024-11-19 | 33.66 | 33.96 | 33.35 | 33.96 | +1.07% | 4,936 | 16,620,762 |
| 2024-11-18 | 33.88 | 34.29 | 33.45 | 33.6 | -0.44% | 7,504 | 25,397,294 |
| 2024-11-15 | 34 | 34.58 | 33.72 | 33.75 | -0.74% | 6,405 | 21,905,612 |
| 2024-11-14 | 34.98 | 34.98 | 33.75 | 34 | -2.83% | 7,945 | 27,338,608 |
| 2024-11-13 | 35.29 | 35.29 | 34.37 | 34.99 | -0.71% | 10,125 | 35,183,799 |
| 2024-11-12 | 35.51 | 35.77 | 34.95 | 35.24 | +0.06% | 8,604 | 30,496,929 |
| 2024-11-11 | 34.77 | 35.8 | 34.72 | 35.22 | +0.69% | 9,776 | 34,356,913 |
| 2024-11-08 | 35.28 | 35.79 | 34.7 | 34.98 | -0.57% | 12,862 | 45,488,951 |
| 2024-11-07 | 33.74 | 35.2 | 33.74 | 35.18 | +3.9% | 12,530 | 43,581,696 |
| 2024-11-06 | 34.35 | 34.44 | 33.81 | 33.86 | -0.76% | 7,123 | 24,246,806 |
| 2024-11-05 | 33.69 | 34.16 | 33.5 | 34.12 | +1.01% | 9,102 | 30,894,855 |
| 2024-11-04 | 33.08 | 33.86 | 33.03 | 33.78 | +1.75% | 4,699 | 15,729,196 |
| 2024-11-01 | 33.73 | 33.98 | 33.04 | 33.2 | -1.25% | 6,130 | 20,486,573 |
| 2024-10-31 | 33.38 | 33.8 | 33.23 | 33.62 | +0.66% | 4,807 | 16,138,721 |
| 2024-10-30 | 33.45 | 33.76 | 33.07 | 33.4 | -0.33% | 5,628 | 18,814,347 |
| 2024-10-29 | 34.55 | 34.65 | 33.51 | 33.51 | -2.67% | 8,265 | 28,028,696 |
| 2024-10-28 | 33.79 | 34.43 | 33.78 | 34.43 | +1.92% | 7,878 | 26,856,625 |
| 2024-10-25 | 33.33 | 33.98 | 33.33 | 33.78 | -0.12% | 7,720 | 25,995,962 |
| 2024-10-24 | 33.67 | 34.32 | 33.32 | 33.82 | +1.11% | 8,516 | 28,813,215 |
| 2024-10-23 | 33.5 | 33.75 | 33.31 | 33.45 | -0.21% | 4,776 | 16,009,239 |
| 2024-10-22 | 32.86 | 33.61 | 32.53 | 33.52 | +2.63% | 7,656 | 25,517,510 |
| 2024-10-21 | 32.37 | 32.83 | 32.27 | 32.66 | +0.96% | 8,087 | 26,319,698 |
| 2024-10-18 | 31.66 | 32.71 | 31.66 | 32.35 | +1.67% | 7,366 | 23,735,270 |
| 2024-10-17 | 32.27 | 32.38 | 31.82 | 31.82 | -1.18% | 4,489 | 14,419,597 |
| 2024-10-16 | 31.98 | 32.55 | 31.81 | 32.2 | -0.06% | 4,471 | 14,376,225 |
| 2024-10-15 | 32.69 | 32.93 | 32.18 | 32.22 | -1.5% | 5,136 | 16,707,309 |
| 2024-10-14 | 32.69 | 32.97 | 32.11 | 32.71 | +0.58% | 5,857 | 19,101,623 |
| 2024-10-11 | 33.33 | 33.8 | 32.23 | 32.52 | -2.43% | 7,894 | 25,874,255 |
| 2024-10-10 | 33.8 | 34 | 33.07 | 33.33 | -0.06% | 8,076 | 27,090,849 |
| 2024-10-09 | 35.03 | 35.03 | 33.33 | 33.35 | -6.63% | 14,128 | 48,235,249 |
| 2024-10-08 | 37.2 | 37.67 | 34.44 | 35.72 | +4.29% | 27,368 | 98,905,103 |
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：