股票概览
35.2
+0.4%
+0.14
35.09
开盘价
35.93
最高价
34.94
最低价
34,693
成交量
数据更新至: 2024-12-20
技术指标
34.72
MA5 (5日均线)
34.87
MA10 (10日均线)
34.13
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 35.09 | 35.93 | 34.94 | 35.2 | +0.4% | 34,693 | 122,444,048 |
| 2024-12-19 | 34.15 | 35.37 | 33.7 | 35.06 | +1.74% | 31,165 | 107,810,642 |
| 2024-12-18 | 34.51 | 34.95 | 34.03 | 34.46 | +0.85% | 22,668 | 78,068,143 |
| 2024-12-17 | 34.68 | 34.75 | 33.88 | 34.17 | -1.53% | 28,602 | 98,320,177 |
| 2024-12-16 | 35.27 | 35.79 | 34.44 | 34.7 | -1.62% | 38,753 | 135,316,997 |
| 2024-12-13 | 36.5 | 36.61 | 35.01 | 35.27 | -2.89% | 57,620 | 204,707,329 |
| 2024-12-12 | 36.25 | 38.5 | 36 | 36.32 | +0.19% | 80,264 | 297,499,118 |
| 2024-12-11 | 34.15 | 36.87 | 34.15 | 36.25 | +6.27% | 66,689 | 239,529,273 |
| 2024-12-10 | 34.39 | 34.7 | 34.11 | 34.11 | +2.8% | 42,098 | 144,822,567 |
| 2024-12-09 | 34.1 | 34.48 | 33.01 | 33.18 | -2.9% | 34,221 | 114,389,155 |
| 2024-12-06 | 33.88 | 34.27 | 32.95 | 34.17 | +2.46% | 29,709 | 100,189,511 |
| 2024-12-05 | 32.9 | 33.63 | 32.86 | 33.35 | +0.91% | 19,164 | 63,753,078 |
| 2024-12-04 | 33.67 | 33.68 | 32.88 | 33.05 | -1.87% | 19,782 | 65,721,862 |
| 2024-12-03 | 33.79 | 34.12 | 33.03 | 33.68 | -0.18% | 21,916 | 73,559,439 |
| 2024-12-02 | 33.13 | 34.55 | 32.81 | 33.74 | +1.38% | 28,793 | 97,323,454 |
| 2024-11-29 | 32.9 | 34.34 | 32.69 | 33.28 | +1.09% | 34,757 | 116,638,353 |
| 2024-11-28 | 33.88 | 33.9 | 32.77 | 32.92 | -2.37% | 22,783 | 75,663,180 |
| 2024-11-27 | 32.69 | 33.79 | 32.58 | 33.72 | +2.65% | 21,465 | 71,313,587 |
| 2024-11-26 | 32.76 | 33.72 | 32.72 | 32.85 | -0.82% | 16,972 | 56,296,106 |
| 2024-11-25 | 32.64 | 33.9 | 32.64 | 33.12 | +0.94% | 25,617 | 84,867,873 |
| 2024-11-22 | 34.72 | 34.99 | 32.8 | 32.81 | -5.58% | 30,460 | 102,773,349 |
| 2024-11-21 | 35.72 | 35.77 | 34.4 | 34.75 | -3.36% | 34,319 | 119,779,310 |
| 2024-11-20 | 34.47 | 36.25 | 34.13 | 35.96 | +4.14% | 44,129 | 156,369,298 |
| 2024-11-19 | 33.69 | 34.67 | 33.55 | 34.53 | +2.31% | 23,975 | 81,869,422 |
| 2024-11-18 | 34.76 | 34.99 | 33.45 | 33.75 | -2.74% | 30,310 | 103,461,791 |
| 2024-11-15 | 35.99 | 36.01 | 34.57 | 34.7 | -2.77% | 44,194 | 154,971,383 |
| 2024-11-14 | 36.69 | 37.08 | 35.57 | 35.69 | -2.96% | 40,855 | 148,255,084 |
| 2024-11-13 | 35.87 | 37.59 | 35.59 | 36.78 | +1.88% | 59,811 | 219,219,039 |
| 2024-11-12 | 36.51 | 37.68 | 35.64 | 36.1 | -0.77% | 67,920 | 249,462,214 |
| 2024-11-11 | 33.9 | 36.84 | 33.85 | 36.38 | +6.03% | 66,347 | 236,438,117 |
| 2024-11-08 | 34.2 | 35.38 | 34.02 | 34.31 | +1.42% | 59,661 | 206,359,213 |
| 2024-11-07 | 32.59 | 34.17 | 32.51 | 33.83 | +3.17% | 45,239 | 152,132,152 |
| 2024-11-06 | 32.73 | 33.6 | 32.31 | 32.79 | +0.21% | 55,494 | 183,377,072 |
| 2024-11-05 | 31.4 | 32.93 | 31.05 | 32.72 | +4.14% | 55,250 | 177,646,194 |
| 2024-11-04 | 31.04 | 31.78 | 30.95 | 31.42 | +1.81% | 33,192 | 104,108,095 |
| 2024-11-01 | 30.95 | 31.63 | 30.39 | 30.86 | -0.48% | 39,773 | 123,023,534 |
| 2024-10-31 | 31.19 | 31.56 | 30.5 | 31.01 | -0.13% | 40,888 | 126,653,276 |
| 2024-10-30 | 31.86 | 32.4 | 30.85 | 31.05 | -4.64% | 47,640 | 150,260,968 |
| 2024-10-29 | 32.98 | 33.66 | 32.45 | 32.56 | -0.49% | 51,909 | 171,545,911 |
| 2024-10-28 | 32.6 | 32.89 | 31.4 | 32.72 | +0.83% | 51,637 | 166,621,359 |
| 2024-10-25 | 31.33 | 33.2 | 31.08 | 32.45 | +3.57% | 51,140 | 164,841,664 |
| 2024-10-24 | 31.9 | 32.16 | 31.21 | 31.33 | -1.48% | 37,126 | 117,474,943 |
| 2024-10-23 | 31.7 | 32.66 | 31.42 | 31.8 | +0.03% | 46,862 | 150,089,029 |
| 2024-10-22 | 32.26 | 32.49 | 31.35 | 31.79 | -1.52% | 47,340 | 150,473,678 |
| 2024-10-21 | 32.63 | 33.36 | 31.6 | 32.28 | -0.49% | 51,377 | 166,942,758 |
| 2024-10-18 | 29.84 | 33.99 | 29.53 | 32.44 | +8.68% | 74,805 | 234,855,084 |
| 2024-10-17 | 30.87 | 31.08 | 29.82 | 29.85 | -2.36% | 44,150 | 133,611,198 |
| 2024-10-16 | 29.95 | 31.27 | 29.7 | 30.57 | +1.06% | 37,895 | 115,888,976 |
| 2024-10-15 | 31.18 | 31.28 | 30.25 | 30.25 | -3.08% | 44,919 | 138,026,947 |
| 2024-10-14 | 31.16 | 31.57 | 29.89 | 31.21 | +0.52% | 45,404 | 139,575,316 |
| 2024-10-11 | 32.6 | 32.75 | 30.7 | 31.05 | -5.34% | 54,736 | 172,953,774 |
| 2024-10-10 | 35.26 | 36.59 | 32.69 | 32.8 | -7.58% | 74,100 | 252,522,410 |
| 2024-10-09 | 38.73 | 38.79 | 34.14 | 35.49 | -9.37% | 101,933 | 374,176,429 |
| 2024-10-08 | 41.86 | 41.86 | 36.99 | 39.16 | +12.21% | 132,801 | 521,876,038 |
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：