股票概览
35.8
-1.65%
-0.6
36.4
开盘价
37.4
最高价
35.65
最低价
15,823
成交量
数据更新至: 2024-12-31
技术指标
36.32
MA5 (5日均线)
36.20
MA10 (10日均线)
36.15
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 | 36.4 | 37.4 | 35.65 | 35.8 | -1.65% | 15,823 | 58,231,442 |
| 2024-12-30 | 36.9 | 36.93 | 35.8 | 36.4 | -1.44% | 12,453 | 45,406,540 |
| 2024-12-27 | 36.66 | 37.08 | 35.85 | 36.93 | +0.71% | 22,792 | 83,508,816 |
| 2024-12-26 | 35.72 | 37.29 | 35.61 | 36.67 | +2.43% | 19,402 | 71,179,924 |
| 2024-12-25 | 35.26 | 36.57 | 34.85 | 35.8 | +1.42% | 22,742 | 80,790,333 |
| 2024-12-24 | 34.8 | 35.36 | 34.21 | 35.3 | +1.88% | 12,509 | 43,677,208 |
| 2024-12-23 | 37.05 | 37.05 | 34.61 | 34.65 | -6.1% | 14,364 | 50,604,449 |
| 2024-12-20 | 36.5 | 37.16 | 36.5 | 36.9 | +0.24% | 15,660 | 57,749,745 |
| 2024-12-19 | 36.65 | 37.75 | 36.1 | 36.81 | +0.16% | 23,057 | 84,887,485 |
| 2024-12-18 | 36.17 | 36.9 | 35.02 | 36.75 | +1.58% | 17,851 | 64,190,662 |
| 2024-12-17 | 38.35 | 39.73 | 35.58 | 36.18 | -5.73% | 25,663 | 97,132,918 |
| 2024-12-16 | 37.9 | 39.18 | 37.88 | 38.38 | +1.16% | 28,207 | 108,697,295 |
| 2024-12-13 | 37.55 | 38.45 | 37.02 | 37.94 | +1.04% | 26,030 | 98,604,509 |
| 2024-12-12 | 36.69 | 37.58 | 36.4 | 37.55 | +2.37% | 19,944 | 74,194,769 |
| 2024-12-11 | 35.75 | 36.8 | 35.61 | 36.68 | +2.6% | 23,761 | 86,594,170 |
| 2024-12-10 | 36.1 | 36.27 | 35.5 | 35.75 | +1.42% | 20,366 | 73,165,076 |
| 2024-12-09 | 34.45 | 35.43 | 34.28 | 35.25 | +2.03% | 16,522 | 57,703,171 |
| 2024-12-06 | 34.7 | 35.2 | 34.1 | 34.55 | +0.06% | 10,655 | 36,722,172 |
| 2024-12-05 | 34.2 | 35.88 | 34.2 | 34.53 | +0.79% | 18,238 | 63,955,771 |
| 2024-12-04 | 34.35 | 34.85 | 33.72 | 34.26 | -1.69% | 11,227 | 38,234,574 |
| 2024-12-03 | 34.62 | 35.58 | 34.11 | 34.85 | +0.72% | 17,435 | 60,971,857 |
| 2024-12-02 | 34.2 | 34.72 | 33.86 | 34.6 | +0.93% | 15,016 | 51,626,112 |
| 2024-11-29 | 33.21 | 34.29 | 33.21 | 34.28 | +2.91% | 15,462 | 52,553,451 |
| 2024-11-28 | 33.11 | 33.74 | 33.11 | 33.31 | +0.06% | 8,083 | 26,984,013 |
| 2024-11-27 | 33 | 33.29 | 32.18 | 33.29 | +0.63% | 7,848 | 25,675,255 |
| 2024-11-26 | 34.17 | 34.17 | 32.72 | 33.08 | -3.16% | 11,490 | 38,139,151 |
| 2024-11-25 | 32.27 | 34.28 | 32.01 | 34.16 | +6.38% | 16,983 | 56,840,186 |
| 2024-11-22 | 33 | 33.55 | 31.9 | 32.11 | -3.11% | 7,494 | 24,613,405 |
| 2024-11-21 | 32.96 | 33.38 | 32.55 | 33.14 | +0.55% | 6,413 | 21,204,755 |
| 2024-11-20 | 31.87 | 33.29 | 31.81 | 32.96 | +3.42% | 7,989 | 26,057,221 |
| 2024-11-19 | 31.25 | 32.11 | 31.25 | 31.87 | +2.21% | 5,844 | 18,503,872 |
| 2024-11-18 | 31.88 | 32.32 | 31.16 | 31.18 | -1.48% | 6,447 | 20,387,612 |
| 2024-11-15 | 31.76 | 32.49 | 31.48 | 31.65 | -1.22% | 5,904 | 18,893,361 |
| 2024-11-14 | 33.04 | 33.17 | 32.03 | 32.04 | -2.88% | 5,464 | 17,786,255 |
| 2024-11-13 | 32.42 | 33.06 | 32.15 | 32.99 | +1.63% | 6,816 | 22,240,677 |
| 2024-11-12 | 32.7 | 33.38 | 32.34 | 32.46 | -0.73% | 8,420 | 27,696,811 |
| 2024-11-11 | 32.05 | 32.71 | 31.89 | 32.7 | +1.84% | 5,548 | 18,009,356 |
| 2024-11-08 | 32.2 | 32.54 | 32.07 | 32.11 | -0.22% | 9,398 | 30,314,112 |
| 2024-11-07 | 31.28 | 32.25 | 31.13 | 32.18 | +3.04% | 9,711 | 30,963,738 |
| 2024-11-06 | 31.48 | 31.49 | 31 | 31.23 | -0.48% | 5,302 | 16,572,832 |
| 2024-11-05 | 30.86 | 31.41 | 30.73 | 31.38 | +1.59% | 6,948 | 21,608,417 |
| 2024-11-04 | 30.48 | 30.96 | 30.39 | 30.89 | +1.75% | 4,818 | 14,832,962 |
| 2024-11-01 | 31.35 | 31.35 | 30.36 | 30.36 | -3.19% | 7,355 | 22,640,868 |
| 2024-10-31 | 31.01 | 31.44 | 30.53 | 31.36 | +0.35% | 8,090 | 25,081,335 |
| 2024-10-30 | 31.2 | 31.47 | 31 | 31.25 | +0.32% | 5,590 | 17,448,077 |
| 2024-10-29 | 32.29 | 32.45 | 31.11 | 31.15 | -3.5% | 7,775 | 24,695,715 |
| 2024-10-28 | 31.62 | 32.32 | 31.62 | 32.28 | +2.06% | 8,316 | 26,572,850 |
| 2024-10-25 | 31.5 | 31.78 | 31.17 | 31.63 | +0.51% | 9,442 | 29,811,095 |
| 2024-10-24 | 31.32 | 31.58 | 31 | 31.47 | +0.45% | 7,831 | 24,518,818 |
| 2024-10-23 | 31.49 | 31.73 | 31.26 | 31.33 | -0.22% | 8,046 | 25,345,736 |
| 2024-10-22 | 31.03 | 31.57 | 30.9 | 31.4 | +0.35% | 9,361 | 29,334,573 |
| 2024-10-21 | 31.57 | 31.74 | 30.95 | 31.29 | -2.31% | 14,119 | 44,190,925 |
| 2024-10-18 | 32.23 | 32.3 | 30.09 | 32.03 | -2.08% | 21,434 | 66,264,865 |
| 2024-10-17 | 33.97 | 35.11 | 32.59 | 32.71 | -3.82% | 29,240 | 100,801,486 |
| 2024-10-16 | 32.92 | 34.14 | 32.7 | 34.01 | +3.34% | 15,065 | 50,683,918 |
| 2024-10-15 | 32.75 | 33.8 | 32.51 | 32.91 | +0.3% | 11,394 | 37,814,920 |
| 2024-10-14 | 32.08 | 32.95 | 31.79 | 32.81 | +2.53% | 6,632 | 21,457,768 |
| 2024-10-11 | 32.8 | 32.98 | 31.69 | 32 | -2.97% | 8,497 | 27,369,320 |
| 2024-10-10 | 32.8 | 33.4 | 32.67 | 32.98 | +0.86% | 8,439 | 27,861,975 |
| 2024-10-09 | 34 | 34.88 | 32.7 | 32.7 | -5.68% | 11,278 | 37,808,518 |
| 2024-10-08 | 35.71 | 35.81 | 33.28 | 34.67 | +6.51% | 16,741 | 57,701,325 |
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：