股票概览
34.04
-2.24%
-0.78
34.85
开盘价
35.15
最高价
34.04
最低价
8,203
成交量
数据更新至: 2024-12-31
技术指标
35.18
MA5 (5日均线)
35.62
MA10 (10日均线)
36.73
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 | 34.85 | 35.15 | 34.04 | 34.04 | -2.24% | 8,203 | 28,264,489 |
| 2024-12-30 | 36.15 | 36.15 | 34.79 | 34.82 | -3.55% | 12,091 | 42,596,069 |
| 2024-12-27 | 35.8 | 37 | 35.7 | 36.1 | +0.92% | 12,485 | 45,400,436 |
| 2024-12-26 | 35.1 | 36.23 | 35 | 35.77 | +1.65% | 8,990 | 32,284,650 |
| 2024-12-25 | 35.89 | 35.89 | 34.67 | 35.19 | -1.9% | 8,849 | 31,146,782 |
| 2024-12-24 | 35.37 | 36.6 | 35.36 | 35.87 | +1.33% | 9,630 | 34,591,449 |
| 2024-12-23 | 37.25 | 37.79 | 35.4 | 35.4 | -5.04% | 15,000 | 54,373,920 |
| 2024-12-20 | 36.02 | 37.54 | 35.79 | 37.28 | +3.61% | 15,090 | 55,803,928 |
| 2024-12-19 | 35.15 | 36.18 | 35.15 | 35.98 | +0.78% | 7,049 | 25,215,075 |
| 2024-12-18 | 36 | 36.13 | 35.5 | 35.7 | -0.47% | 8,260 | 29,599,330 |
| 2024-12-17 | 36.5 | 37.17 | 35.8 | 35.87 | -3% | 12,162 | 44,271,039 |
| 2024-12-16 | 37.82 | 38.05 | 36.81 | 36.98 | -2.43% | 13,670 | 50,913,486 |
| 2024-12-13 | 39 | 39.34 | 37.86 | 37.9 | -3.64% | 19,260 | 74,221,627 |
| 2024-12-12 | 38.71 | 39.7 | 38.28 | 39.33 | +0.54% | 29,485 | 115,141,312 |
| 2024-12-11 | 38.29 | 39.65 | 37.48 | 39.12 | +2.27% | 32,007 | 123,614,008 |
| 2024-12-10 | 39.1 | 39.4 | 38.1 | 38.25 | +0.95% | 31,392 | 121,473,030 |
| 2024-12-09 | 38.13 | 38.69 | 37.51 | 37.89 | -0.66% | 20,685 | 78,662,056 |
| 2024-12-06 | 38.1 | 38.53 | 36.77 | 38.14 | +0.1% | 36,620 | 138,151,738 |
| 2024-12-05 | 37 | 39.2 | 36.7 | 38.1 | +3.17% | 46,704 | 176,911,576 |
| 2024-12-04 | 37.83 | 38.96 | 36.72 | 36.93 | -2.4% | 41,820 | 158,792,544 |
| 2024-12-03 | 39.41 | 40.03 | 37.8 | 37.84 | 0% | 69,328 | 268,371,612 |
| 2024-12-02 | 34.39 | 37.84 | 34.39 | 37.84 | +10% | 40,855 | 150,427,283 |
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：