股票概览
31.9
-5.84%
-1.98
33.81
开盘价
33.94
最高价
31.84
最低价
11,129
成交量
数据更新至: 2024-12-31
技术指标
33.39
MA5 (5日均线)
33.78
MA10 (10日均线)
34.40
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 | 33.81 | 33.94 | 31.84 | 31.9 | -5.84% | 11,129 | 36,248,936 |
| 2024-12-30 | 34.17 | 34.41 | 32.73 | 33.88 | -1.25% | 12,261 | 41,138,243 |
| 2024-12-27 | 34.19 | 35.68 | 34.03 | 34.31 | +0.94% | 13,757 | 48,025,601 |
| 2024-12-26 | 32.88 | 34.6 | 32.52 | 33.99 | +3.38% | 10,979 | 37,319,932 |
| 2024-12-25 | 33.76 | 33.79 | 32.45 | 32.88 | -2.11% | 10,013 | 33,041,223 |
| 2024-12-24 | 34.28 | 34.28 | 32.6 | 33.59 | -0.03% | 11,371 | 37,962,380 |
| 2024-12-23 | 35.68 | 36.17 | 33.1 | 33.6 | -5.88% | 15,807 | 54,574,291 |
| 2024-12-20 | 34.26 | 36.4 | 33.76 | 35.7 | +5.4% | 18,683 | 66,101,098 |
| 2024-12-19 | 33 | 34.29 | 32.82 | 33.87 | -0.5% | 9,346 | 31,680,670 |
| 2024-12-18 | 33.5 | 34.37 | 32.37 | 34.04 | +2.25% | 10,769 | 36,262,716 |
| 2024-12-17 | 34.45 | 34.87 | 33 | 33.29 | -3.37% | 13,163 | 44,278,949 |
| 2024-12-16 | 35.68 | 35.86 | 34.31 | 34.45 | -3.5% | 10,322 | 36,153,467 |
| 2024-12-13 | 36.5 | 36.5 | 35.42 | 35.7 | -2.19% | 11,524 | 41,267,220 |
| 2024-12-12 | 35.9 | 36.52 | 35.35 | 36.5 | +2.1% | 13,622 | 49,177,879 |
| 2024-12-11 | 35.03 | 36.03 | 34.72 | 35.75 | +2.06% | 11,741 | 41,663,011 |
| 2024-12-10 | 35.8 | 36.08 | 35 | 35.03 | +1.39% | 12,832 | 45,553,482 |
| 2024-12-09 | 35.47 | 35.78 | 34.29 | 34.55 | -2.57% | 10,517 | 36,543,473 |
| 2024-12-06 | 35 | 35.8 | 34.25 | 35.46 | +1.17% | 10,537 | 37,084,365 |
| 2024-12-05 | 34.22 | 35.26 | 34.18 | 35.05 | +1.83% | 10,384 | 36,309,881 |
| 2024-12-04 | 35.29 | 36.4 | 34.41 | 34.42 | -0.12% | 13,223 | 46,626,841 |
| 2024-12-03 | 35.19 | 35.24 | 34.01 | 34.46 | -2.02% | 10,046 | 34,738,518 |
| 2024-12-02 | 34.8 | 35.28 | 34.6 | 35.17 | +1.47% | 10,280 | 35,949,662 |
| 2024-11-29 | 33.94 | 35.3 | 33.32 | 34.66 | +1.11% | 9,159 | 31,509,070 |
| 2024-11-28 | 34.61 | 35.29 | 34 | 34.28 | -1.15% | 10,660 | 36,835,328 |
| 2024-11-27 | 34.11 | 34.69 | 32.5 | 34.68 | +1.82% | 13,210 | 44,130,055 |
| 2024-11-26 | 34.5 | 34.87 | 33.8 | 34.06 | -0.79% | 7,659 | 26,345,374 |
| 2024-11-25 | 34.13 | 34.66 | 33.61 | 34.33 | +0.5% | 9,784 | 33,359,916 |
| 2024-11-22 | 35.99 | 36.5 | 34.15 | 34.16 | -5.27% | 12,121 | 42,873,030 |
| 2024-11-21 | 36 | 36.63 | 35.39 | 36.06 | -0.52% | 9,704 | 34,974,897 |
| 2024-11-20 | 35.77 | 36.62 | 35.25 | 36.25 | +0.86% | 12,167 | 43,637,433 |
| 2024-11-19 | 35.14 | 35.98 | 34.5 | 35.94 | +3.34% | 9,832 | 34,757,360 |
| 2024-11-18 | 35.5 | 36.45 | 34.1 | 34.78 | -1.19% | 13,498 | 47,601,049 |
| 2024-11-15 | 37.4 | 37.4 | 34.9 | 35.2 | -6.66% | 18,768 | 68,002,287 |
| 2024-11-14 | 38.37 | 39.23 | 37.38 | 37.71 | -2.81% | 14,952 | 57,104,522 |
| 2024-11-13 | 37.74 | 39.29 | 37 | 38.8 | +2.35% | 26,371 | 100,936,463 |
| 2024-11-12 | 40.2 | 40.97 | 37.14 | 37.91 | -5.25% | 26,861 | 103,202,235 |
| 2024-11-11 | 37.83 | 41.2 | 37.72 | 40.01 | +4.74% | 34,371 | 137,003,657 |
| 2024-11-08 | 38.2 | 39.88 | 37.96 | 38.2 | +0.95% | 22,387 | 86,557,884 |
| 2024-11-07 | 36.58 | 38.5 | 36.12 | 37.84 | +3.61% | 24,884 | 93,611,212 |
| 2024-11-06 | 37.41 | 38.93 | 36.34 | 36.52 | -2.35% | 20,350 | 76,400,432 |
| 2024-11-05 | 35.58 | 38.3 | 35.5 | 37.4 | +5.14% | 23,207 | 87,082,160 |
| 2024-11-04 | 34.74 | 35.66 | 34.22 | 35.57 | +2.42% | 10,626 | 37,462,946 |
| 2024-11-01 | 38 | 38.16 | 34.58 | 34.73 | -10.21% | 25,522 | 91,602,750 |
| 2024-10-31 | 37 | 39.53 | 36.21 | 38.68 | +3.2% | 33,782 | 128,119,130 |
| 2024-10-30 | 36 | 37.5 | 35.5 | 37.48 | +1.65% | 31,118 | 113,546,491 |
| 2024-10-29 | 38.89 | 39.59 | 36.8 | 36.87 | -7.71% | 43,739 | 166,138,663 |
| 2024-10-28 | 43 | 43.26 | 38.83 | 39.95 | -9.27% | 56,653 | 228,314,665 |
| 2024-10-25 | 38.54 | 44.87 | 38.54 | 44.03 | +17.76% | 65,418 | 277,865,162 |
| 2024-10-24 | 36.49 | 37.89 | 35.17 | 37.39 | +2.16% | 42,615 | 155,535,413 |
| 2024-10-23 | 34.8 | 38.88 | 33.9 | 36.6 | +7.65% | 59,798 | 220,022,457 |
| 2024-10-22 | 32.4 | 35.38 | 31.5 | 34 | +4.91% | 45,829 | 154,277,040 |
| 2024-10-21 | 30.5 | 33.95 | 30.35 | 32.41 | +6.86% | 39,456 | 127,539,942 |
| 2024-10-18 | 28.02 | 31.44 | 27.77 | 30.33 | +9.38% | 29,618 | 87,996,617 |
| 2024-10-17 | 28 | 28.73 | 27.61 | 27.73 | +0.29% | 11,296 | 31,737,275 |
| 2024-10-16 | 27.23 | 28.3 | 27.21 | 27.65 | -0.9% | 9,978 | 27,691,516 |
| 2024-10-15 | 28.7 | 29.55 | 27.81 | 27.9 | -2.28% | 17,282 | 49,624,994 |
| 2024-10-14 | 27.35 | 28.86 | 26.6 | 28.55 | +4.96% | 19,428 | 54,077,711 |
| 2024-10-11 | 29.57 | 29.57 | 26.84 | 27.2 | -7.36% | 20,279 | 56,440,352 |
| 2024-10-10 | 32.6 | 32.8 | 28.89 | 29.36 | -7.03% | 38,026 | 115,354,313 |
| 2024-10-09 | 33.15 | 35.8 | 31 | 31.58 | -11.57% | 36,097 | 122,776,637 |
| 2024-10-08 | 35.71 | 35.71 | 33 | 35.71 | +19.99% | 42,816 | 150,532,660 |
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：