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 |
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：