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)
N/A
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 |
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：