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 |
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：