股票概览
31.55
-2.92%
-0.95
32.82
开盘价
32.84
最高价
31.43
最低价
67,118
成交量
数据更新至: 2024-12-31
技术指标
31.98
MA5 (5日均线)
32.74
MA10 (10日均线)
33.73
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 | 32.82 | 32.84 | 31.43 | 31.55 | -2.92% | 67,118 | 215,221,695 |
| 2024-12-30 | 31.92 | 32.82 | 31.65 | 32.5 | +1.88% | 76,251 | 246,920,170 |
| 2024-12-27 | 31.9 | 32.47 | 31.66 | 31.9 | +0.38% | 75,052 | 241,214,050 |
| 2024-12-26 | 32.14 | 32.35 | 31.76 | 31.78 | -1.15% | 61,175 | 195,893,860 |
| 2024-12-25 | 33.81 | 33.92 | 31.85 | 32.15 | -4.91% | 89,289 | 291,242,665 |
| 2024-12-24 | 33.28 | 34.09 | 33.17 | 33.81 | +1.96% | 63,884 | 215,267,528 |
| 2024-12-23 | 33.6 | 34.25 | 33.07 | 33.16 | -0.78% | 71,363 | 239,733,528 |
| 2024-12-20 | 33.2 | 33.88 | 33.17 | 33.42 | +0.48% | 59,781 | 200,330,953 |
| 2024-12-19 | 33.65 | 33.73 | 33.08 | 33.26 | -1.68% | 76,935 | 256,779,278 |
| 2024-12-18 | 34.05 | 34.24 | 33.68 | 33.83 | 0% | 46,053 | 156,265,625 |
| 2024-12-17 | 33.94 | 34.54 | 33.73 | 33.83 | -0.41% | 67,894 | 231,377,915 |
| 2024-12-16 | 34.52 | 34.7 | 33.63 | 33.97 | -1.85% | 84,873 | 289,171,351 |
| 2024-12-13 | 34.94 | 35 | 34.17 | 34.61 | -1.48% | 97,633 | 337,916,283 |
| 2024-12-12 | 34.65 | 35.49 | 34.33 | 35.13 | +1.36% | 69,549 | 242,644,050 |
| 2024-12-11 | 35 | 35.29 | 34.52 | 34.66 | -0.89% | 68,679 | 238,723,881 |
| 2024-12-10 | 36.22 | 36.51 | 34.89 | 34.97 | +0.55% | 114,827 | 409,125,732 |
| 2024-12-09 | 35.02 | 35.68 | 34.45 | 34.78 | -1.53% | 70,309 | 245,746,633 |
| 2024-12-06 | 35.18 | 35.99 | 34.33 | 35.32 | +0.34% | 105,446 | 370,167,007 |
| 2024-12-05 | 34.68 | 35.44 | 34.4 | 35.2 | +1.5% | 74,740 | 261,228,091 |
| 2024-12-04 | 35.75 | 35.99 | 34.35 | 34.68 | -3.67% | 102,781 | 360,239,730 |
| 2024-12-03 | 36.99 | 37 | 35.56 | 36 | -1.93% | 83,471 | 300,681,538 |
| 2024-12-02 | 36.58 | 37.16 | 35.72 | 36.71 | +0.16% | 101,945 | 373,111,118 |
| 2024-11-29 | 36.07 | 37.58 | 35.7 | 36.65 | +1.38% | 101,312 | 371,163,479 |
| 2024-11-28 | 37 | 37.28 | 35.98 | 36.15 | -2.06% | 76,485 | 279,569,674 |
| 2024-11-27 | 36.01 | 37.02 | 34.84 | 36.91 | +2.1% | 113,537 | 406,740,800 |
| 2024-11-26 | 37.9 | 37.9 | 36.02 | 36.15 | -4.74% | 109,474 | 401,564,362 |
| 2024-11-25 | 37.05 | 38.8 | 37.05 | 37.95 | +3.63% | 134,514 | 510,075,024 |
| 2024-11-22 | 38.61 | 38.85 | 36.6 | 36.62 | -5.67% | 146,744 | 553,264,992 |
| 2024-11-21 | 38.61 | 39.42 | 38.02 | 38.82 | -0.89% | 135,969 | 526,379,238 |
| 2024-11-20 | 38.68 | 40.15 | 38.01 | 39.17 | +1.35% | 206,285 | 805,200,582 |
| 2024-11-19 | 36.26 | 38.65 | 36.01 | 38.65 | +6.09% | 199,201 | 745,950,677 |
| 2024-11-18 | 37.02 | 38.5 | 36.01 | 36.43 | -1.27% | 186,548 | 697,190,300 |
| 2024-11-15 | 38.66 | 39.5 | 36.9 | 36.9 | -6.11% | 221,970 | 846,891,946 |
| 2024-11-14 | 41.8 | 42.82 | 39.05 | 39.3 | -4.15% | 243,798 | 996,532,899 |
| 2024-11-13 | 40.1 | 41.8 | 39.8 | 41 | +2.02% | 246,886 | 1,008,354,450 |
| 2024-11-12 | 42.55 | 44.5 | 39.69 | 40.19 | -5.61% | 387,604 | 1,596,226,009 |
| 2024-11-11 | 37.7 | 43.08 | 37 | 42.58 | +15.08% | 383,133 | 1,563,932,827 |
| 2024-11-08 | 36 | 39.16 | 35.8 | 37 | +7.15% | 333,640 | 1,256,276,512 |
| 2024-11-07 | 34.4 | 36.4 | 34.11 | 34.53 | +4.51% | 337,151 | 1,183,696,483 |
| 2024-11-06 | 31.99 | 33.99 | 31.66 | 33.04 | +4.69% | 248,034 | 823,252,121 |
| 2024-11-05 | 29.7 | 31.65 | 29.36 | 31.56 | +7.38% | 188,669 | 580,658,514 |
| 2024-11-04 | 29.35 | 29.9 | 28.61 | 29.39 | +0.89% | 93,175 | 273,337,496 |
| 2024-11-01 | 30.03 | 30.8 | 28.98 | 29.13 | -2.58% | 152,860 | 455,870,722 |
| 2024-10-31 | 29.71 | 30.4 | 28.79 | 29.9 | +2.12% | 145,265 | 431,197,522 |
| 2024-10-30 | 29.92 | 30.4 | 28.79 | 29.28 | +2.38% | 160,103 | 474,970,910 |
| 2024-10-29 | 29.8 | 30.45 | 28.57 | 28.6 | -2.85% | 124,452 | 363,896,475 |
| 2024-10-28 | 29.4 | 30.18 | 29 | 29.44 | +1.55% | 161,156 | 475,852,981 |
| 2024-10-25 | 27.77 | 29.69 | 27.5 | 28.99 | +6.39% | 187,489 | 541,281,776 |
| 2024-10-24 | 28 | 28.26 | 27.11 | 27.25 | -2.85% | 101,628 | 279,762,091 |
| 2024-10-23 | 27.3 | 28.57 | 27.03 | 28.05 | +2.82% | 160,353 | 447,758,310 |
| 2024-10-22 | 26.77 | 27.39 | 26.56 | 27.28 | +1.04% | 104,720 | 283,113,162 |
| 2024-10-21 | 27.44 | 28.04 | 26.82 | 27 | +0.75% | 144,875 | 395,391,104 |
| 2024-10-18 | 25.45 | 27.88 | 25.24 | 26.8 | +6.05% | 148,102 | 391,981,222 |
| 2024-10-17 | 25.8 | 26.34 | 25.25 | 25.27 | -1.75% | 75,376 | 194,297,425 |
| 2024-10-16 | 25.78 | 26.25 | 25.37 | 25.72 | -1.98% | 83,590 | 215,524,312 |
| 2024-10-15 | 26.9 | 27.4 | 26.2 | 26.24 | -2.89% | 113,022 | 302,328,562 |
| 2024-10-14 | 26.98 | 27.2 | 25.82 | 27.02 | +1.54% | 133,167 | 354,054,672 |
| 2024-10-11 | 28.42 | 28.88 | 26.18 | 26.61 | -8.05% | 142,660 | 388,341,645 |
| 2024-10-10 | 30.28 | 31.12 | 28.91 | 28.94 | -3.05% | 142,417 | 427,901,753 |
| 2024-10-09 | 32.02 | 33.28 | 29.8 | 29.85 | -12.97% | 224,980 | 711,120,753 |
| 2024-10-08 | 34.8 | 34.8 | 31 | 34.3 | +18.28% | 336,633 | 1,118,123,327 |
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：