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 |
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：