股票概览
33.91
-6.2%
-2.24
36.16
开盘价
36.31
最高价
33.88
最低价
205,658
成交量
数据更新至: 2024-12-31
技术指标
35.74
MA5 (5日均线)
36.07
MA10 (10日均线)
35.45
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 | 36.16 | 36.31 | 33.88 | 33.91 | -6.2% | 205,658 | 716,644,413 |
| 2024-12-30 | 36.03 | 36.75 | 35.76 | 36.15 | -0.55% | 123,443 | 447,466,072 |
| 2024-12-27 | 36.7 | 37.18 | 36.11 | 36.35 | -0.49% | 197,449 | 725,393,381 |
| 2024-12-26 | 35.75 | 36.76 | 35.66 | 36.53 | +2.18% | 180,133 | 655,613,591 |
| 2024-12-25 | 36.05 | 36.42 | 35.55 | 35.75 | -1.54% | 124,308 | 447,267,289 |
| 2024-12-24 | 36.05 | 36.35 | 35.13 | 36.31 | +1.71% | 161,284 | 577,548,300 |
| 2024-12-23 | 36.76 | 36.9 | 35.58 | 35.7 | -2.49% | 188,687 | 682,305,735 |
| 2024-12-20 | 37.34 | 37.64 | 36.59 | 36.61 | -2.03% | 349,356 | 1,289,960,507 |
| 2024-12-19 | 35.5 | 37.37 | 35.34 | 37.37 | +3.81% | 358,323 | 1,312,871,252 |
| 2024-12-18 | 35.33 | 36 | 33.48 | 36 | +3.12% | 264,730 | 924,619,484 |
| 2024-12-17 | 34.88 | 35.55 | 34.7 | 34.91 | +0.09% | 144,525 | 506,530,904 |
| 2024-12-16 | 34.68 | 35.8 | 34.53 | 34.88 | +0.03% | 168,743 | 592,367,376 |
| 2024-12-13 | 35.29 | 35.76 | 34.62 | 34.87 | -1.97% | 149,815 | 525,951,137 |
| 2024-12-12 | 35.39 | 35.58 | 34.78 | 35.57 | +0.68% | 119,902 | 421,854,926 |
| 2024-12-11 | 34.41 | 35.51 | 34.41 | 35.33 | +2.17% | 150,240 | 527,401,924 |
| 2024-12-10 | 35.2 | 35.39 | 34.52 | 34.58 | +1.23% | 130,138 | 454,027,983 |
| 2024-12-09 | 34.53 | 34.84 | 33.98 | 34.16 | -1.73% | 100,005 | 343,640,604 |
| 2024-12-06 | 34.5 | 35.1 | 33.92 | 34.76 | +0.9% | 131,530 | 454,212,847 |
| 2024-12-05 | 34.41 | 34.69 | 34.19 | 34.45 | -0.78% | 104,324 | 358,822,130 |
| 2024-12-04 | 35.86 | 36.35 | 34.48 | 34.72 | +0.61% | 214,168 | 754,831,950 |
| 2024-12-03 | 35.15 | 35.2 | 34.07 | 34.51 | -1.85% | 110,219 | 381,018,443 |
| 2024-12-02 | 35.04 | 35.3 | 34.8 | 35.16 | +0.46% | 111,413 | 390,700,727 |
| 2024-11-29 | 34.68 | 35.58 | 33.92 | 35 | +0.06% | 154,693 | 538,792,011 |
| 2024-11-28 | 34.49 | 36.35 | 34.34 | 34.98 | +1.54% | 180,701 | 640,461,088 |
| 2024-11-27 | 33.43 | 34.46 | 32.71 | 34.45 | +3.05% | 108,419 | 363,945,076 |
| 2024-11-26 | 33.41 | 34.03 | 33.26 | 33.43 | +0.03% | 86,591 | 291,613,229 |
| 2024-11-25 | 33.91 | 34.05 | 32.7 | 33.42 | -0.89% | 115,395 | 383,255,590 |
| 2024-11-22 | 35.65 | 36.06 | 33.65 | 33.72 | -5.31% | 149,145 | 519,869,015 |
| 2024-11-21 | 35.61 | 36.07 | 35.24 | 35.61 | -0.25% | 104,050 | 371,425,566 |
| 2024-11-20 | 35.55 | 35.93 | 35.22 | 35.7 | -0.36% | 114,986 | 409,362,241 |
| 2024-11-19 | 34.88 | 35.99 | 34.75 | 35.83 | +3.02% | 126,908 | 448,411,231 |
| 2024-11-18 | 36.15 | 36.26 | 34.55 | 34.78 | -3.82% | 158,712 | 559,012,511 |
| 2024-11-15 | 36.57 | 37.74 | 36.1 | 36.16 | -1.2% | 206,655 | 760,420,871 |
| 2024-11-14 | 38.09 | 38.19 | 36.51 | 36.6 | -4.31% | 158,332 | 591,579,268 |
| 2024-11-13 | 38.24 | 38.26 | 37.18 | 38.25 | -0.6% | 182,842 | 691,206,601 |
| 2024-11-12 | 39.55 | 39.56 | 37.91 | 38.48 | -2.71% | 289,768 | 1,120,964,597 |
| 2024-11-11 | 39 | 40.31 | 38.88 | 39.55 | +2.25% | 426,873 | 1,689,861,933 |
| 2024-11-08 | 38 | 39.27 | 37.4 | 38.68 | +2.84% | 380,807 | 1,459,993,845 |
| 2024-11-07 | 37.1 | 38.1 | 36.79 | 37.61 | +1.92% | 255,176 | 957,035,782 |
| 2024-11-06 | 36.88 | 37.5 | 36.5 | 36.9 | +0.87% | 281,431 | 1,043,091,747 |
| 2024-11-05 | 34.53 | 36.65 | 34.33 | 36.58 | +5.78% | 264,799 | 947,365,423 |
| 2024-11-04 | 34.08 | 34.86 | 34 | 34.58 | +1.44% | 132,228 | 455,660,673 |
| 2024-11-01 | 35.5 | 35.73 | 34.05 | 34.09 | -4.99% | 186,233 | 646,219,536 |
| 2024-10-31 | 35.31 | 36.25 | 34.77 | 35.88 | +1.27% | 205,381 | 731,975,173 |
| 2024-10-30 | 35.31 | 36.2 | 35.03 | 35.43 | +0.37% | 168,895 | 600,603,821 |
| 2024-10-29 | 37.12 | 37.2 | 35.27 | 35.3 | -4% | 265,029 | 956,194,808 |
| 2024-10-28 | 36.99 | 36.99 | 36.07 | 36.77 | -0.51% | 133,477 | 487,638,271 |
| 2024-10-25 | 36.58 | 37.5 | 36.15 | 36.96 | +1.4% | 166,168 | 612,250,847 |
| 2024-10-24 | 36.16 | 36.88 | 35.8 | 36.45 | -0.44% | 143,935 | 522,397,133 |
| 2024-10-23 | 36.7 | 37.33 | 36.38 | 36.61 | -1.56% | 166,135 | 612,481,821 |
| 2024-10-22 | 36.61 | 38.1 | 36.4 | 37.19 | -0.03% | 214,222 | 797,057,697 |
| 2024-10-21 | 36.99 | 38.7 | 36.76 | 37.2 | +1.67% | 330,482 | 1,246,586,007 |
| 2024-10-18 | 34.14 | 37.5 | 33.99 | 36.59 | +7.14% | 297,385 | 1,067,400,277 |
| 2024-10-17 | 34.4 | 34.98 | 34.12 | 34.15 | +0.35% | 139,042 | 480,150,300 |
| 2024-10-16 | 33.39 | 34.49 | 33.13 | 34.03 | -0.7% | 120,911 | 410,202,539 |
| 2024-10-15 | 34.83 | 35.66 | 34.13 | 34.27 | -2.06% | 187,875 | 656,760,729 |
| 2024-10-14 | 34.05 | 35.18 | 33.11 | 34.99 | +2.97% | 199,204 | 682,584,749 |
| 2024-10-11 | 35.61 | 36.05 | 33.54 | 33.98 | -5.74% | 230,943 | 795,466,705 |
| 2024-10-10 | 37.78 | 38.19 | 35.6 | 36.05 | -4.58% | 293,054 | 1,070,624,425 |
| 2024-10-09 | 37.93 | 40.58 | 36.1 | 37.78 | -0.4% | 514,559 | 1,977,360,063 |
| 2024-10-08 | 37.93 | 37.93 | 36.6 | 37.93 | +10.01% | 305,403 | 1,152,361,591 |
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：