股票概览
33.46
-5.85%
-2.08
35.55
开盘价
35.64
最高价
33.33
最低价
43,392
成交量
数据更新至: 2024-12-31
技术指标
35.72
MA5 (5日均线)
36.12
MA10 (10日均线)
37.74
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 | 35.55 | 35.64 | 33.33 | 33.46 | -5.85% | 43,392 | 148,517,976 |
| 2024-12-30 | 36.11 | 36.65 | 34.88 | 35.54 | -1.28% | 26,164 | 93,679,915 |
| 2024-12-27 | 37.28 | 37.76 | 35.94 | 36 | -3.17% | 36,906 | 135,952,223 |
| 2024-12-26 | 36.04 | 37.69 | 36.04 | 37.18 | +2.14% | 39,998 | 148,132,988 |
| 2024-12-25 | 36.39 | 37.11 | 35.36 | 36.4 | -0.9% | 38,844 | 140,367,271 |
| 2024-12-24 | 35.9 | 36.85 | 35.28 | 36.73 | +3.38% | 42,357 | 153,122,250 |
| 2024-12-23 | 37.8 | 37.8 | 35.45 | 35.53 | -5.51% | 53,788 | 194,614,851 |
| 2024-12-20 | 36.06 | 38.54 | 35.81 | 37.6 | +3.9% | 60,305 | 226,582,593 |
| 2024-12-19 | 36.23 | 36.65 | 35.76 | 36.19 | -1.12% | 35,470 | 128,425,010 |
| 2024-12-18 | 36.33 | 37.18 | 35.63 | 36.6 | +0.74% | 43,077 | 157,040,485 |
| 2024-12-17 | 37.99 | 37.99 | 35.85 | 36.33 | -3.89% | 43,531 | 159,399,078 |
| 2024-12-16 | 39.81 | 40.15 | 37.52 | 37.8 | -5.85% | 43,341 | 166,378,146 |
| 2024-12-13 | 41.6 | 41.83 | 40 | 40.15 | -4.63% | 49,024 | 198,945,680 |
| 2024-12-12 | 42.01 | 43.58 | 40.71 | 42.1 | -0.71% | 57,964 | 241,866,104 |
| 2024-12-11 | 39.88 | 43 | 39.53 | 42.4 | +6% | 73,761 | 308,089,264 |
| 2024-12-10 | 42.9 | 42.9 | 39.58 | 40 | -0.15% | 55,083 | 226,345,440 |
| 2024-12-09 | 39.03 | 41.49 | 38.71 | 40.06 | +3.03% | 49,056 | 196,492,343 |
| 2024-12-06 | 38 | 39.68 | 36.95 | 38.88 | +2.59% | 44,117 | 168,861,904 |
| 2024-12-05 | 37.8 | 38.48 | 37.52 | 37.9 | -0.08% | 35,927 | 136,545,765 |
| 2024-12-04 | 40.28 | 40.8 | 37.85 | 37.93 | -3.63% | 47,869 | 187,726,505 |
| 2024-12-03 | 41.14 | 41.2 | 38.81 | 39.36 | -3.22% | 38,028 | 150,792,522 |
| 2024-12-02 | 40.34 | 43.23 | 40 | 40.67 | +1.75% | 55,435 | 230,277,985 |
| 2024-11-29 | 39.37 | 41.28 | 38.34 | 39.97 | +1.6% | 46,702 | 186,383,856 |
| 2024-11-28 | 41 | 41.88 | 39.18 | 39.34 | -3.91% | 35,213 | 141,924,567 |
| 2024-11-27 | 41 | 41.5 | 38.57 | 40.94 | -0.75% | 50,669 | 201,391,246 |
| 2024-11-26 | 40.61 | 42.49 | 40.19 | 41.25 | +1.13% | 34,394 | 142,761,241 |
| 2024-11-25 | 42.41 | 43.74 | 40 | 40.79 | -4.9% | 46,545 | 190,882,140 |
| 2024-11-22 | 42 | 44.77 | 40.72 | 42.89 | +6.19% | 92,741 | 400,956,765 |
| 2024-11-21 | 41.19 | 41.45 | 39.82 | 40.39 | -1.78% | 28,996 | 117,383,382 |
| 2024-11-20 | 41.7 | 41.7 | 40.26 | 41.12 | -0.02% | 41,761 | 171,038,588 |
| 2024-11-19 | 39.76 | 41.18 | 38.89 | 41.13 | +4.6% | 42,317 | 169,048,173 |
| 2024-11-18 | 42.5 | 43.8 | 38.67 | 39.32 | -11.32% | 73,448 | 298,633,436 |
| 2024-11-15 | 45.3 | 46.79 | 43.81 | 44.34 | -4.32% | 72,614 | 327,795,480 |
| 2024-11-14 | 43.58 | 49.83 | 43.01 | 46.34 | +6.24% | 99,831 | 460,643,605 |
| 2024-11-13 | 43.29 | 44.39 | 41 | 43.62 | +0.83% | 70,908 | 301,692,882 |
| 2024-11-12 | 41.8 | 45.8 | 41.3 | 43.26 | +4.75% | 122,564 | 531,099,855 |
| 2024-11-11 | 38.49 | 41.5 | 38.38 | 41.3 | +5.92% | 69,617 | 280,447,275 |
| 2024-11-08 | 39.6 | 40.24 | 38 | 38.99 | +0.67% | 71,388 | 279,769,620 |
| 2024-11-07 | 37.16 | 39.36 | 36.8 | 38.73 | +4.62% | 70,363 | 268,477,879 |
| 2024-11-06 | 35.48 | 38.23 | 35.48 | 37.02 | +5.17% | 82,391 | 305,575,593 |
| 2024-11-05 | 33.18 | 35.2 | 33.03 | 35.2 | +5.74% | 51,666 | 178,210,151 |
| 2024-11-04 | 32.8 | 33.64 | 32.52 | 33.29 | +1.49% | 30,082 | 99,890,355 |
| 2024-11-01 | 33.79 | 34.13 | 32.57 | 32.8 | -3.95% | 51,031 | 169,013,091 |
| 2024-10-31 | 33.64 | 34.66 | 33.02 | 34.15 | +1.76% | 56,618 | 191,919,802 |
| 2024-10-30 | 34.51 | 34.6 | 33.01 | 33.56 | -8.43% | 95,249 | 320,535,663 |
| 2024-10-29 | 37.6 | 38.18 | 36.49 | 36.65 | -2.19% | 43,401 | 162,216,591 |
| 2024-10-28 | 37.84 | 37.85 | 36.73 | 37.47 | -0.98% | 34,137 | 127,091,174 |
| 2024-10-25 | 37.52 | 38.66 | 36.99 | 37.84 | +1.45% | 39,949 | 150,811,067 |
| 2024-10-24 | 37.8 | 38.09 | 37.07 | 37.3 | -1.06% | 36,259 | 136,110,013 |
| 2024-10-23 | 37.88 | 39.07 | 37.37 | 37.7 | -1.21% | 50,408 | 192,931,632 |
| 2024-10-22 | 39.28 | 39.29 | 37.47 | 38.16 | -2.85% | 57,339 | 218,841,297 |
| 2024-10-21 | 36.8 | 41 | 36.8 | 39.28 | +8.03% | 94,315 | 367,974,416 |
| 2024-10-18 | 33.29 | 38 | 33.11 | 36.36 | +8.96% | 71,887 | 254,606,752 |
| 2024-10-17 | 34.19 | 34.55 | 33.3 | 33.37 | -0.68% | 38,796 | 132,062,913 |
| 2024-10-16 | 33.55 | 35.45 | 33.33 | 33.6 | -2.89% | 39,446 | 133,458,447 |
| 2024-10-15 | 35.25 | 36.68 | 34.49 | 34.6 | -1.93% | 51,504 | 183,653,002 |
| 2024-10-14 | 34.08 | 35.66 | 32.78 | 35.28 | +3.52% | 53,484 | 184,035,725 |
| 2024-10-11 | 37.07 | 37.15 | 33.62 | 34.08 | -8.14% | 50,090 | 175,485,833 |
| 2024-10-10 | 40.55 | 41.52 | 36.92 | 37.1 | -8.91% | 72,811 | 282,232,632 |
| 2024-10-09 | 42.8 | 45.55 | 39.18 | 40.73 | -6.54% | 108,319 | 458,559,190 |
| 2024-10-08 | 43.58 | 43.58 | 40.38 | 43.58 | +19.99% | 99,530 | 424,797,511 |
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：