股票概览
33.2
-1.72%
-0.58
33.75
开盘价
33.94
最高价
33.15
最低价
1,286
成交量
数据更新至: 2024-12-31
技术指标
33.54
MA5 (5日均线)
34.02
MA10 (10日均线)
35.35
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 | 33.75 | 33.94 | 33.15 | 33.2 | -1.72% | 1,286 | 4,295,538 |
| 2024-12-30 | 33.8 | 33.8 | 33.18 | 33.78 | +0.12% | 1,330 | 4,465,371 |
| 2024-12-27 | 33.47 | 34.19 | 33.21 | 33.74 | +0.81% | 1,247 | 4,219,265 |
| 2024-12-26 | 33.69 | 33.88 | 33.45 | 33.47 | -0.15% | 1,227 | 4,127,567 |
| 2024-12-25 | 33.97 | 33.97 | 33.16 | 33.52 | -1.12% | 2,162 | 7,226,494 |
| 2024-12-24 | 34.6 | 34.6 | 33.3 | 33.9 | +0.09% | 2,933 | 9,888,170 |
| 2024-12-23 | 35 | 35.68 | 33.81 | 33.87 | -3.61% | 3,357 | 11,551,801 |
| 2024-12-20 | 34.69 | 35.64 | 34.61 | 35.14 | +1.3% | 2,190 | 7,719,754 |
| 2024-12-19 | 34.7 | 35.08 | 34.22 | 34.69 | -0.66% | 2,688 | 9,306,860 |
| 2024-12-18 | 34.9 | 35.33 | 34.31 | 34.92 | -0.23% | 2,556 | 8,943,341 |
| 2024-12-17 | 36.44 | 36.44 | 34.67 | 35 | -3.37% | 5,537 | 19,557,290 |
| 2024-12-16 | 36.75 | 36.75 | 36.06 | 36.22 | -0.58% | 2,580 | 9,373,178 |
| 2024-12-13 | 37.36 | 37.57 | 36.32 | 36.43 | -2.49% | 4,972 | 18,214,951 |
| 2024-12-12 | 37.15 | 38.1 | 37.14 | 37.36 | +0.3% | 3,797 | 14,258,221 |
| 2024-12-11 | 37.1 | 37.32 | 36.75 | 37.25 | +0.87% | 3,847 | 14,270,542 |
| 2024-12-10 | 38.01 | 38.5 | 36.88 | 36.93 | -0.38% | 5,677 | 21,290,830 |
| 2024-12-09 | 37.38 | 38.18 | 36.81 | 37.07 | -0.7% | 3,347 | 12,525,417 |
| 2024-12-06 | 36.98 | 37.82 | 36.64 | 37.33 | +1.11% | 4,121 | 15,349,607 |
| 2024-12-05 | 35.83 | 37.26 | 35.83 | 36.92 | +1.99% | 4,320 | 15,901,807 |
| 2024-12-04 | 37 | 37.18 | 35.83 | 36.2 | -2.16% | 4,559 | 16,605,404 |
| 2024-12-03 | 36.79 | 37.51 | 36.57 | 37 | +0.63% | 4,333 | 16,043,745 |
| 2024-12-02 | 36.34 | 37.33 | 36.28 | 36.77 | +1.43% | 4,660 | 17,156,247 |
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：