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 |
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：