股票概览
32.26
-2.54%
-0.84
32.99
开盘价
33.59
最高价
32
最低价
20,056
成交量
数据更新至: 2024-12-31
技术指标
33.60
MA5 (5日均线)
33.75
MA10 (10日均线)
32.56
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 | 32.99 | 33.59 | 32 | 32.26 | -2.54% | 20,056 | 65,819,129 |
| 2024-12-30 | 33.58 | 33.66 | 32.78 | 33.1 | -2.13% | 22,651 | 75,140,056 |
| 2024-12-27 | 34.03 | 34.48 | 33.6 | 33.82 | -2.06% | 23,588 | 80,304,891 |
| 2024-12-26 | 34.4 | 35.3 | 33.84 | 34.53 | +0.67% | 30,138 | 104,282,229 |
| 2024-12-25 | 34.34 | 34.53 | 33.23 | 34.3 | -0.12% | 30,208 | 102,464,373 |
| 2024-12-24 | 33.95 | 34.68 | 33.14 | 34.34 | +0.67% | 41,153 | 139,650,284 |
| 2024-12-23 | 36.25 | 36.82 | 33.67 | 34.11 | -5.7% | 63,713 | 220,204,444 |
| 2024-12-20 | 32.99 | 36.17 | 32.94 | 36.17 | +10.01% | 31,320 | 111,424,249 |
| 2024-12-19 | 31.53 | 32.89 | 31.5 | 32.88 | +2.69% | 26,273 | 85,156,868 |
| 2024-12-18 | 33.44 | 33.48 | 31.87 | 32.02 | -3.76% | 24,174 | 78,208,055 |
| 2024-12-17 | 33.5 | 33.59 | 32.6 | 33.27 | -0.92% | 29,736 | 98,545,054 |
| 2024-12-16 | 32.44 | 33.88 | 32.2 | 33.58 | +3.58% | 39,354 | 130,776,484 |
| 2024-12-13 | 32.9 | 33.04 | 32.03 | 32.42 | -1.1% | 30,227 | 98,257,436 |
| 2024-12-12 | 32.38 | 32.97 | 31.9 | 32.78 | +1.42% | 28,026 | 91,196,759 |
| 2024-12-11 | 30.93 | 33.15 | 30.67 | 32.32 | +4.33% | 44,194 | 142,848,482 |
| 2024-12-10 | 30.88 | 31.8 | 30.52 | 30.98 | +5.84% | 48,349 | 150,145,424 |
| 2024-12-09 | 29.51 | 30.4 | 29.18 | 29.27 | -0.75% | 17,717 | 52,622,620 |
| 2024-12-06 | 29.82 | 29.82 | 29.1 | 29.49 | +1.03% | 14,851 | 43,675,501 |
| 2024-12-05 | 30.22 | 30.25 | 28.9 | 29.19 | -3.63% | 26,807 | 78,727,155 |
| 2024-12-04 | 30.1 | 30.72 | 29.82 | 30.29 | +1.3% | 20,603 | 62,455,103 |
| 2024-12-03 | 31 | 31.18 | 29.85 | 29.9 | -3.55% | 33,601 | 101,948,173 |
| 2024-12-02 | 29.15 | 31.75 | 28.85 | 31 | +6.35% | 42,594 | 130,745,318 |
| 2024-11-29 | 28.17 | 29.76 | 28 | 29.15 | +3.48% | 19,857 | 57,751,634 |
| 2024-11-28 | 28.42 | 28.85 | 28.07 | 28.17 | -1.5% | 9,144 | 26,008,128 |
| 2024-11-27 | 27.85 | 28.6 | 27.38 | 28.6 | +3.51% | 15,276 | 42,767,895 |
| 2024-11-26 | 27.81 | 28.45 | 27.61 | 27.63 | -0.65% | 8,959 | 25,081,752 |
| 2024-11-25 | 27.29 | 27.91 | 27.29 | 27.81 | +0.47% | 9,739 | 26,940,326 |
| 2024-11-22 | 29.03 | 29.14 | 27.5 | 27.68 | -4.35% | 13,456 | 38,092,554 |
| 2024-11-21 | 29.55 | 29.64 | 28.81 | 28.94 | -2.53% | 15,877 | 46,198,472 |
| 2024-11-20 | 30.04 | 30.04 | 29.41 | 29.69 | -1.17% | 12,749 | 37,826,117 |
| 2024-11-19 | 29.69 | 30.08 | 29.43 | 30.04 | +1.62% | 13,560 | 40,437,334 |
| 2024-11-18 | 30.53 | 30.69 | 29.35 | 29.56 | -4.03% | 22,350 | 67,142,620 |
| 2024-11-15 | 31 | 31.25 | 30.6 | 30.8 | -1.06% | 17,439 | 53,836,596 |
| 2024-11-14 | 31 | 32.14 | 30.77 | 31.13 | +0.1% | 22,702 | 71,365,624 |
| 2024-11-13 | 31.77 | 31.81 | 30.66 | 31.1 | -1.05% | 15,252 | 47,467,206 |
| 2024-11-12 | 31.4 | 32.71 | 31.1 | 31.43 | +0.13% | 28,846 | 92,172,687 |
| 2024-11-11 | 30.95 | 31.44 | 30.71 | 31.39 | +0.26% | 22,854 | 71,013,557 |
| 2024-11-08 | 31.68 | 32 | 30.77 | 31.31 | -0.45% | 26,139 | 81,614,483 |
| 2024-11-07 | 29.53 | 31.78 | 29.4 | 31.45 | +5.93% | 32,191 | 100,183,784 |
| 2024-11-06 | 30 | 30.19 | 29.56 | 29.69 | -1.03% | 16,374 | 48,893,905 |
| 2024-11-05 | 29.74 | 30.26 | 29.46 | 30 | -0.03% | 19,999 | 59,670,288 |
| 2024-11-04 | 30.4 | 30.4 | 29.3 | 30.01 | +1.18% | 19,173 | 56,914,239 |
| 2024-11-01 | 29.66 | 30.3 | 29.35 | 29.66 | -0.4% | 19,735 | 58,945,804 |
| 2024-10-31 | 30.5 | 30.64 | 29.66 | 29.78 | -3.31% | 31,449 | 94,177,901 |
| 2024-10-30 | 31.05 | 31.33 | 30.25 | 30.8 | -1.44% | 23,928 | 73,624,689 |
| 2024-10-29 | 30.89 | 32.33 | 30.36 | 31.25 | +2.12% | 38,924 | 122,153,974 |
| 2024-10-28 | 30.12 | 31.55 | 30.12 | 30.6 | +1.8% | 57,522 | 177,221,783 |
| 2024-10-25 | 29.7 | 30.06 | 29.15 | 30.06 | +0.77% | 14,503 | 43,211,695 |
| 2024-10-24 | 29.71 | 30.22 | 29.47 | 29.83 | -0.3% | 9,993 | 29,860,323 |
| 2024-10-23 | 29.37 | 30.96 | 29.37 | 29.92 | +0.91% | 28,182 | 85,260,680 |
| 2024-10-22 | 29.45 | 29.78 | 28.87 | 29.65 | -0.03% | 56,841 | 166,751,358 |
| 2024-10-21 | 31.21 | 31.21 | 29.55 | 29.66 | -3.67% | 39,502 | 119,361,822 |
| 2024-10-18 | 29.55 | 31.38 | 29.11 | 30.79 | +4.2% | 30,826 | 93,793,324 |
| 2024-10-17 | 30.6 | 30.75 | 29.52 | 29.55 | -1.96% | 24,139 | 72,809,804 |
| 2024-10-16 | 29.12 | 30.63 | 28.9 | 30.14 | +2.03% | 21,236 | 63,789,374 |
| 2024-10-15 | 29.95 | 30.48 | 29.09 | 29.54 | -1.57% | 27,407 | 81,820,158 |
| 2024-10-14 | 28.66 | 30.18 | 27.58 | 30.01 | +5.93% | 43,205 | 125,907,190 |
| 2024-10-11 | 27.57 | 28.91 | 27.36 | 28.33 | +2.13% | 36,482 | 103,341,510 |
| 2024-10-10 | 27.86 | 28.62 | 27.05 | 27.74 | -0.89% | 32,926 | 91,752,870 |
| 2024-10-09 | 28.96 | 29.47 | 27.22 | 27.99 | -5.95% | 51,512 | 145,976,916 |
| 2024-10-08 | 31.48 | 31.48 | 28.41 | 29.76 | +3.3% | 80,071 | 240,398,862 |
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：