股票概览
32.9
-1.5%
-0.5
33.4
开盘价
34.16
最高价
32.65
最低价
41,498
成交量
数据更新至: 2024-12-31
技术指标
32.60
MA5 (5日均线)
32.45
MA10 (10日均线)
32.85
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 | 33.4 | 34.16 | 32.65 | 32.9 | -1.5% | 41,498 | 137,474,499 |
| 2024-12-30 | 32.25 | 33.94 | 31.48 | 33.4 | +2.77% | 59,329 | 195,361,396 |
| 2024-12-27 | 33.33 | 33.4 | 32.12 | 32.5 | -1.49% | 53,370 | 174,293,647 |
| 2024-12-26 | 31.08 | 33.84 | 30.98 | 32.99 | +5.7% | 68,514 | 224,568,196 |
| 2024-12-25 | 30.8 | 31.67 | 29.71 | 31.21 | +0.29% | 46,767 | 143,348,878 |
| 2024-12-24 | 32.58 | 32.63 | 30.5 | 31.12 | -1.43% | 30,562 | 95,796,014 |
| 2024-12-23 | 34.47 | 34.8 | 31.5 | 31.57 | -7.12% | 55,383 | 179,845,336 |
| 2024-12-20 | 32.33 | 35.46 | 31.6 | 33.99 | +4.62% | 78,467 | 269,415,143 |
| 2024-12-19 | 32 | 33.88 | 30.4 | 32.49 | +0.65% | 74,206 | 236,936,582 |
| 2024-12-18 | 32.2 | 32.8 | 31.82 | 32.28 | +0.94% | 30,607 | 99,061,184 |
| 2024-12-17 | 33.85 | 34.35 | 31.97 | 31.98 | -5.1% | 43,598 | 142,160,580 |
| 2024-12-16 | 35.08 | 35.09 | 32.86 | 33.7 | -3.74% | 53,328 | 179,126,781 |
| 2024-12-13 | 33 | 35.41 | 32.9 | 35.01 | +4.82% | 95,687 | 331,838,859 |
| 2024-12-12 | 33.75 | 34.88 | 33.4 | 33.4 | -0.57% | 65,037 | 222,832,524 |
| 2024-12-11 | 33.08 | 34 | 32.63 | 33.59 | +1.94% | 36,551 | 121,624,025 |
| 2024-12-10 | 36.51 | 36.61 | 32.69 | 32.95 | -4.44% | 79,108 | 272,739,975 |
| 2024-12-09 | 32.01 | 34.88 | 31.5 | 34.48 | +6.62% | 87,908 | 296,717,264 |
| 2024-12-06 | 32.8 | 33.11 | 31.79 | 32.34 | -1.1% | 48,476 | 156,582,351 |
| 2024-12-05 | 32.21 | 32.88 | 32 | 32.7 | +0.93% | 39,154 | 127,652,828 |
| 2024-12-04 | 33.66 | 34.66 | 32 | 32.4 | -4.42% | 76,261 | 253,168,228 |
| 2024-12-03 | 35.03 | 36.45 | 33.54 | 33.9 | -2.59% | 78,071 | 268,277,861 |
| 2024-12-02 | 33.98 | 35 | 33.45 | 34.8 | +4.1% | 115,740 | 396,059,783 |
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：