股票概览
32.92
-5.32%
-1.85
34.8
开盘价
34.99
最高价
32.6
最低价
16,542
成交量
数据更新至: 2024-12-31
技术指标
34.68
MA5 (5日均线)
34.63
MA10 (10日均线)
35.11
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 | 34.8 | 34.99 | 32.6 | 32.92 | -5.32% | 16,542 | 55,530,037 |
| 2024-12-30 | 35.19 | 35.51 | 34.04 | 34.77 | -1.28% | 11,016 | 38,430,147 |
| 2024-12-27 | 36 | 36 | 34.95 | 35.22 | -1.65% | 11,807 | 41,949,434 |
| 2024-12-26 | 34.59 | 36.2 | 34.56 | 35.81 | +3.26% | 16,995 | 60,657,131 |
| 2024-12-25 | 34.98 | 35.68 | 34.36 | 34.68 | -0.91% | 16,713 | 58,390,716 |
| 2024-12-24 | 34.16 | 35.09 | 33.95 | 35 | +1.74% | 11,276 | 39,101,603 |
| 2024-12-23 | 36.16 | 36.34 | 34.3 | 34.4 | -3.91% | 16,855 | 59,216,684 |
| 2024-12-20 | 34 | 36.28 | 34 | 35.8 | +4.53% | 15,412 | 54,615,855 |
| 2024-12-19 | 33.14 | 34.33 | 32.95 | 34.25 | +2.33% | 11,505 | 38,962,998 |
| 2024-12-18 | 33.5 | 33.85 | 32.78 | 33.47 | +0.21% | 10,645 | 35,530,029 |
| 2024-12-17 | 34.92 | 35.24 | 33.22 | 33.4 | -4.54% | 12,852 | 43,676,207 |
| 2024-12-16 | 35.43 | 35.68 | 34.59 | 34.99 | -1.3% | 7,765 | 27,219,140 |
| 2024-12-13 | 36.43 | 36.68 | 35.36 | 35.45 | -3.06% | 12,359 | 44,330,566 |
| 2024-12-12 | 37.22 | 37.4 | 36.1 | 36.57 | -1.06% | 11,937 | 43,686,548 |
| 2024-12-11 | 36.14 | 37 | 35.86 | 36.96 | +1.96% | 14,550 | 53,163,692 |
| 2024-12-10 | 36.5 | 36.88 | 36.25 | 36.25 | +1.8% | 18,589 | 67,971,433 |
| 2024-12-09 | 35.35 | 35.97 | 35.15 | 35.61 | +0.08% | 8,817 | 31,354,905 |
| 2024-12-06 | 35.76 | 36.05 | 35.11 | 35.58 | -0.34% | 11,302 | 40,251,533 |
| 2024-12-05 | 35.02 | 36.08 | 34.95 | 35.7 | +1.13% | 7,667 | 27,407,749 |
| 2024-12-04 | 36 | 36.27 | 34.92 | 35.3 | -1.81% | 9,870 | 35,221,289 |
| 2024-12-03 | 35.87 | 36.57 | 35.73 | 35.95 | +0.08% | 11,834 | 42,732,089 |
| 2024-12-02 | 35.17 | 36.23 | 35.07 | 35.92 | +2.05% | 11,513 | 41,238,036 |
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：