股票概览
32.28
-2.95%
-0.98
33.23
开盘价
33.45
最高价
32.02
最低价
15,259
成交量
数据更新至: 2024-12-31
技术指标
33.67
MA5 (5日均线)
35.14
MA10 (10日均线)
34.62
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 | 33.23 | 33.45 | 32.02 | 32.28 | -2.95% | 15,259 | 49,799,047 |
| 2024-12-30 | 33.75 | 33.98 | 33.24 | 33.26 | -2.52% | 13,493 | 45,279,417 |
| 2024-12-27 | 34.1 | 34.84 | 33.95 | 34.12 | -1.13% | 14,487 | 49,784,800 |
| 2024-12-26 | 33.81 | 34.58 | 33.05 | 34.51 | +0.91% | 30,569 | 103,621,607 |
| 2024-12-25 | 36.06 | 36.12 | 33.36 | 34.2 | -7.74% | 52,039 | 177,661,837 |
| 2024-12-24 | 36.6 | 37.89 | 36 | 37.07 | +2.63% | 58,094 | 215,563,245 |
| 2024-12-23 | 37.6 | 37.63 | 35.67 | 36.12 | -3.32% | 21,443 | 77,941,948 |
| 2024-12-20 | 36.63 | 37.82 | 36.62 | 37.36 | +1.03% | 26,073 | 96,932,074 |
| 2024-12-19 | 34.88 | 37.3 | 34.5 | 36.98 | +4.26% | 31,046 | 112,078,406 |
| 2024-12-18 | 35.6 | 35.99 | 34.33 | 35.47 | -0.37% | 26,513 | 93,157,137 |
| 2024-12-17 | 38 | 38.59 | 35.6 | 35.6 | -1.47% | 42,554 | 157,218,927 |
| 2024-12-16 | 35.56 | 36.96 | 35.3 | 36.13 | +2.96% | 43,479 | 157,643,427 |
| 2024-12-13 | 33.39 | 36.38 | 33.05 | 35.09 | +5.03% | 44,000 | 153,457,136 |
| 2024-12-12 | 33.27 | 33.42 | 33.12 | 33.41 | +0.45% | 9,669 | 32,191,290 |
| 2024-12-11 | 33.38 | 33.44 | 33.09 | 33.26 | -0.21% | 8,971 | 29,816,355 |
| 2024-12-10 | 34.38 | 34.66 | 33.2 | 33.33 | -0.66% | 18,436 | 62,096,154 |
| 2024-12-09 | 33.3 | 34.34 | 33.3 | 33.55 | -0.39% | 11,029 | 37,215,921 |
| 2024-12-06 | 33.43 | 33.73 | 33.03 | 33.68 | +1.11% | 10,811 | 36,159,490 |
| 2024-12-05 | 33.74 | 33.97 | 33.01 | 33.31 | -1.27% | 14,330 | 47,748,712 |
| 2024-12-04 | 34.4 | 34.76 | 33.55 | 33.74 | -2.17% | 14,164 | 48,132,833 |
| 2024-12-03 | 33.38 | 34.98 | 33.03 | 34.49 | +4.11% | 29,149 | 99,790,460 |
| 2024-12-02 | 32.99 | 33.35 | 32.5 | 33.13 | +0.79% | 15,635 | 51,576,108 |
| 2024-11-29 | 32.38 | 33.14 | 32.32 | 32.87 | +1.51% | 12,299 | 40,391,414 |
| 2024-11-28 | 33.14 | 33.19 | 32.3 | 32.38 | -1.73% | 13,339 | 43,614,194 |
| 2024-11-27 | 32.59 | 33.15 | 32.11 | 32.95 | +1.38% | 13,815 | 45,162,971 |
| 2024-11-26 | 33.06 | 33.36 | 32.23 | 32.5 | -1.66% | 12,354 | 40,244,124 |
| 2024-11-25 | 32.66 | 33.06 | 31.89 | 33.05 | +1.69% | 11,819 | 38,473,092 |
| 2024-11-22 | 34.33 | 34.5 | 32.47 | 32.5 | -5.28% | 16,216 | 54,352,861 |
| 2024-11-21 | 34.6 | 35.36 | 33.9 | 34.31 | -0.84% | 15,775 | 54,481,984 |
| 2024-11-20 | 34.9 | 35.19 | 33.9 | 34.6 | -1.11% | 18,096 | 62,394,061 |
| 2024-11-19 | 33.48 | 35.17 | 33.19 | 34.99 | +5.46% | 19,621 | 66,980,826 |
| 2024-11-18 | 35.51 | 35.88 | 33.05 | 33.18 | -6.27% | 24,399 | 83,433,837 |
| 2024-11-15 | 36.64 | 37.12 | 35.28 | 35.4 | -3.41% | 18,464 | 66,639,252 |
| 2024-11-14 | 38 | 39.63 | 36.48 | 36.65 | -3.7% | 32,013 | 121,337,077 |
| 2024-11-13 | 37.48 | 38.3 | 36.72 | 38.06 | +1.57% | 29,553 | 111,099,893 |
| 2024-11-12 | 37.58 | 39.36 | 37.05 | 37.47 | -0.27% | 36,144 | 138,256,518 |
| 2024-11-11 | 34.8 | 37.9 | 34.78 | 37.57 | +7.34% | 49,544 | 183,091,923 |
| 2024-11-08 | 35.18 | 36.4 | 35 | 35 | -0.57% | 33,457 | 119,262,302 |
| 2024-11-07 | 35.8 | 35.9 | 34.73 | 35.2 | +0.6% | 32,478 | 114,673,977 |
| 2024-11-06 | 34.16 | 35.54 | 33.91 | 34.99 | +2.46% | 36,157 | 125,480,880 |
| 2024-11-05 | 34.4 | 34.88 | 33.67 | 34.15 | +0.38% | 33,192 | 113,372,288 |
| 2024-11-04 | 32.12 | 34.46 | 32.12 | 34.02 | +5.39% | 34,658 | 115,840,530 |
| 2024-11-01 | 31.8 | 32.55 | 31.18 | 32.28 | +0.37% | 19,411 | 62,069,043 |
| 2024-10-31 | 32.37 | 32.7 | 32 | 32.16 | +0.22% | 18,144 | 58,604,734 |
| 2024-10-30 | 32.51 | 32.75 | 31.28 | 32.09 | -2.02% | 24,948 | 79,922,763 |
| 2024-10-29 | 33.66 | 33.81 | 32.75 | 32.75 | -3.05% | 29,158 | 96,609,895 |
| 2024-10-28 | 34.16 | 34.2 | 33.34 | 33.78 | -1.66% | 31,145 | 104,972,774 |
| 2024-10-25 | 34.06 | 35 | 32.96 | 34.35 | +0.64% | 63,744 | 216,263,080 |
| 2024-10-24 | 32.98 | 35.75 | 32.52 | 34.13 | +5.02% | 79,943 | 279,335,509 |
| 2024-10-23 | 32.65 | 33.1 | 32.33 | 32.5 | -0.46% | 20,440 | 66,804,621 |
| 2024-10-22 | 32.8 | 33 | 32.2 | 32.65 | -0.82% | 24,725 | 80,502,197 |
| 2024-10-21 | 33.6 | 34.55 | 32.65 | 32.92 | -2.4% | 46,511 | 156,029,206 |
| 2024-10-18 | 33.37 | 34.5 | 33.1 | 33.73 | +0.69% | 47,208 | 160,497,480 |
| 2024-10-17 | 31.4 | 33.83 | 31.4 | 33.5 | +6.11% | 46,971 | 154,935,801 |
| 2024-10-16 | 31.29 | 31.95 | 30.9 | 31.57 | +0.29% | 13,712 | 43,164,273 |
| 2024-10-15 | 31.35 | 33.28 | 31.28 | 31.48 | -0.44% | 33,199 | 107,630,182 |
| 2024-10-14 | 30.26 | 31.89 | 30.21 | 31.62 | +4.12% | 25,059 | 78,048,785 |
| 2024-10-11 | 31.02 | 31.48 | 30.12 | 30.37 | -1.36% | 19,181 | 59,018,914 |
| 2024-10-10 | 30.37 | 31.91 | 30.37 | 30.79 | +0.26% | 26,400 | 82,086,774 |
| 2024-10-09 | 33.1 | 33.1 | 30.71 | 30.71 | -9.99% | 42,578 | 134,799,609 |
| 2024-10-08 | 35.99 | 35.99 | 31.75 | 34.12 | +4.28% | 70,028 | 236,736,041 |
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：