股票概览
32.63
-1.15%
-0.38
33.02
开盘价
33.29
最高价
32.33
最低价
30,630
成交量
数据更新至: 2024-12-31
技术指标
33.20
MA5 (5日均线)
32.91
MA10 (10日均线)
32.90
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 | 33.02 | 33.29 | 32.33 | 32.63 | -1.15% | 30,630 | 100,279,683 |
| 2024-12-30 | 33.46 | 34.1 | 32.92 | 33.01 | -1.73% | 30,849 | 103,227,148 |
| 2024-12-27 | 33.72 | 34.3 | 33.2 | 33.59 | -0.39% | 38,528 | 130,155,057 |
| 2024-12-26 | 33.22 | 33.85 | 32.82 | 33.72 | +1.97% | 36,015 | 120,620,852 |
| 2024-12-25 | 33.07 | 33.33 | 32.32 | 33.07 | +1.07% | 21,570 | 70,814,018 |
| 2024-12-24 | 32.37 | 32.92 | 32 | 32.72 | +2.15% | 21,748 | 71,002,060 |
| 2024-12-23 | 33 | 34.08 | 32 | 32.03 | -3.03% | 27,495 | 90,067,638 |
| 2024-12-20 | 32.52 | 33.45 | 32.34 | 33.03 | +1.23% | 23,730 | 78,195,247 |
| 2024-12-19 | 32.19 | 32.79 | 31.82 | 32.63 | -0.03% | 23,562 | 76,175,235 |
| 2024-12-18 | 32.96 | 33.83 | 32.55 | 32.64 | -0.88% | 27,038 | 89,231,346 |
| 2024-12-17 | 32.55 | 33.53 | 32.24 | 32.93 | +1.48% | 49,699 | 163,882,409 |
| 2024-12-16 | 33.05 | 33.55 | 31.83 | 32.45 | -3.37% | 54,050 | 176,135,948 |
| 2024-12-13 | 33.32 | 33.89 | 32.72 | 33.58 | -0.06% | 50,325 | 167,785,100 |
| 2024-12-12 | 33.37 | 33.97 | 33 | 33.6 | +0.42% | 25,377 | 85,467,580 |
| 2024-12-11 | 33.31 | 33.53 | 32 | 33.46 | -0.42% | 34,661 | 114,098,541 |
| 2024-12-10 | 34.6 | 34.8 | 33.47 | 33.6 | -0.3% | 59,876 | 204,113,788 |
| 2024-12-09 | 31.58 | 33.93 | 31.34 | 33.7 | +6.92% | 95,479 | 318,272,622 |
| 2024-12-06 | 32.13 | 32.49 | 31.28 | 31.52 | -1.78% | 34,427 | 108,769,861 |
| 2024-12-05 | 31.76 | 32.55 | 31.73 | 32.09 | +0.56% | 26,515 | 85,229,500 |
| 2024-12-04 | 32.38 | 32.86 | 31.71 | 31.91 | -1.51% | 24,101 | 77,814,215 |
| 2024-12-03 | 32.52 | 32.69 | 31.94 | 32.4 | +0.03% | 27,398 | 88,733,406 |
| 2024-12-02 | 31.63 | 32.67 | 31.46 | 32.39 | +2.83% | 36,469 | 117,622,852 |
| 2024-11-29 | 30.81 | 31.8 | 30.41 | 31.5 | +2.17% | 37,094 | 115,531,789 |
| 2024-11-28 | 31.75 | 31.92 | 30.7 | 30.83 | -3.17% | 40,344 | 125,843,386 |
| 2024-11-27 | 31.48 | 32.1 | 30.8 | 31.84 | +0.25% | 44,102 | 138,847,863 |
| 2024-11-26 | 32.08 | 32.16 | 31.59 | 31.76 | -1.67% | 20,509 | 65,230,519 |
| 2024-11-25 | 32 | 32.95 | 31.54 | 32.3 | +1.92% | 42,391 | 136,633,025 |
| 2024-11-22 | 33.81 | 34.55 | 31.65 | 31.69 | -6.21% | 55,866 | 183,184,898 |
| 2024-11-21 | 33.63 | 33.99 | 33.21 | 33.79 | +0.24% | 23,554 | 79,395,978 |
| 2024-11-20 | 33.5 | 34.06 | 33.1 | 33.71 | -0.41% | 32,095 | 108,004,474 |
| 2024-11-19 | 32.99 | 34.19 | 32.9 | 33.85 | +1.77% | 32,550 | 109,338,118 |
| 2024-11-18 | 34.6 | 35 | 32.91 | 33.26 | -3.87% | 52,365 | 176,143,972 |
| 2024-11-15 | 35.21 | 35.96 | 34.57 | 34.6 | -2.01% | 46,782 | 164,884,761 |
| 2024-11-14 | 35.16 | 35.78 | 34.9 | 35.31 | -0.25% | 40,973 | 144,674,308 |
| 2024-11-13 | 35.63 | 35.63 | 34.39 | 35.4 | -1.12% | 41,626 | 145,505,877 |
| 2024-11-12 | 36.48 | 36.94 | 35.42 | 35.8 | -2.37% | 55,803 | 202,069,598 |
| 2024-11-11 | 35.01 | 37.08 | 34.75 | 36.67 | +4.62% | 104,564 | 379,833,623 |
| 2024-11-08 | 36.28 | 36.6 | 34.9 | 35.05 | -0.76% | 76,925 | 273,335,396 |
| 2024-11-07 | 34.52 | 35.87 | 34.25 | 35.32 | -0.54% | 82,419 | 289,607,681 |
| 2024-11-06 | 37.1 | 37.14 | 34.99 | 35.51 | -5.81% | 155,691 | 557,381,355 |
| 2024-11-05 | 34.67 | 37.88 | 34.21 | 37.7 | +8.36% | 127,344 | 459,509,533 |
| 2024-11-04 | 32.37 | 35.4 | 32.37 | 34.79 | +7.51% | 125,128 | 431,160,818 |
| 2024-11-01 | 33 | 33.05 | 32 | 32.36 | -3.35% | 75,108 | 244,559,536 |
| 2024-10-31 | 33.8 | 34.5 | 32.1 | 33.48 | -3.54% | 140,697 | 466,855,595 |
| 2024-10-30 | 33.44 | 35.43 | 33.24 | 34.71 | +3.8% | 164,961 | 567,906,826 |
| 2024-10-29 | 33.44 | 33.44 | 32.27 | 33.44 | +10% | 129,632 | 429,210,559 |
| 2024-10-28 | 30.38 | 30.56 | 29.82 | 30.4 | +0.4% | 34,506 | 104,170,352 |
| 2024-10-25 | 30.79 | 30.86 | 29.8 | 30.28 | +0.2% | 28,127 | 85,007,053 |
| 2024-10-24 | 31.4 | 31.92 | 30 | 30.22 | -4.73% | 41,865 | 128,896,890 |
| 2024-10-23 | 31 | 32 | 30.5 | 31.72 | +2.22% | 41,425 | 130,458,905 |
| 2024-10-22 | 29.8 | 31.08 | 29.58 | 31.03 | +5.01% | 61,188 | 186,579,940 |
| 2024-10-21 | 30.18 | 30.18 | 29.06 | 29.55 | -1.01% | 42,871 | 126,861,535 |
| 2024-10-18 | 28.55 | 30.38 | 28.55 | 29.85 | +4.37% | 47,922 | 142,038,596 |
| 2024-10-17 | 29.01 | 29.56 | 28.59 | 28.6 | -1.41% | 29,609 | 85,854,614 |
| 2024-10-16 | 28.75 | 29.22 | 28.38 | 29.01 | +0.38% | 22,263 | 64,252,307 |
| 2024-10-15 | 29.27 | 29.88 | 28.89 | 28.9 | -1.97% | 33,918 | 99,093,974 |
| 2024-10-14 | 29.01 | 29.54 | 28.21 | 29.48 | +1.31% | 50,811 | 146,811,296 |
| 2024-10-11 | 29.4 | 29.8 | 28.72 | 29.1 | -1.02% | 39,314 | 114,913,683 |
| 2024-10-10 | 29 | 30.2 | 28.56 | 29.4 | +1.1% | 63,246 | 186,629,424 |
| 2024-10-09 | 30.5 | 31.48 | 29.01 | 29.08 | -7.03% | 76,785 | 232,888,395 |
| 2024-10-08 | 32.13 | 32.14 | 29.07 | 31.28 | +7.05% | 78,790 | 243,565,626 |
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：