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 |
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：