股票概览
33.59
+0.96%
+0.32
33.2
开盘价
33.78
最高价
32.81
最低价
12,489
成交量
数据更新至: 2024-12-31
技术指标
33.58
MA5 (5日均线)
34.27
MA10 (10日均线)
37.57
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 | 33.2 | 33.78 | 32.81 | 33.59 | +0.96% | 12,489 | 41,577,486 |
| 2024-12-30 | 34.06 | 34.06 | 32.88 | 33.27 | -2.2% | 12,008 | 39,990,076 |
| 2024-12-27 | 33.09 | 34.8 | 33.09 | 34.02 | +1.1% | 13,226 | 45,301,752 |
| 2024-12-26 | 33.3 | 34.13 | 33.3 | 33.65 | +0.9% | 11,067 | 37,303,679 |
| 2024-12-25 | 34.92 | 35.28 | 33.21 | 33.35 | -4.69% | 10,827 | 36,660,187 |
| 2024-12-24 | 34.4 | 35.26 | 33.89 | 34.99 | +2.31% | 16,546 | 57,298,891 |
| 2024-12-23 | 34.51 | 36.9 | 33.85 | 34.2 | -0.87% | 26,077 | 91,403,144 |
| 2024-12-20 | 35.35 | 35.71 | 34.16 | 34.5 | -2.35% | 20,098 | 70,149,871 |
| 2024-12-19 | 35.7 | 36.27 | 34.69 | 35.33 | -1.29% | 18,636 | 65,878,474 |
| 2024-12-18 | 36.58 | 37.45 | 35.63 | 35.79 | -2.21% | 17,243 | 62,874,358 |
| 2024-12-17 | 38.51 | 38.94 | 36.17 | 36.6 | -4.64% | 19,676 | 72,973,414 |
| 2024-12-16 | 40.05 | 40.21 | 38.01 | 38.38 | -4.57% | 20,145 | 78,066,522 |
| 2024-12-13 | 41.56 | 41.86 | 40.11 | 40.22 | -3.06% | 14,698 | 60,002,724 |
| 2024-12-12 | 40.79 | 42 | 40.01 | 41.49 | +1.69% | 18,814 | 78,007,315 |
| 2024-12-11 | 41.44 | 41.89 | 40 | 40.8 | -1.54% | 14,497 | 59,236,928 |
| 2024-12-10 | 42.14 | 42.48 | 40.81 | 41.44 | +0.83% | 13,058 | 54,165,866 |
| 2024-12-09 | 42.07 | 43.13 | 40.69 | 41.1 | -2.12% | 13,408 | 55,887,877 |
| 2024-12-06 | 43 | 43.06 | 40.9 | 41.99 | -1.39% | 19,582 | 81,555,256 |
| 2024-12-05 | 44.01 | 44.49 | 42.06 | 42.58 | -3.42% | 19,540 | 83,652,128 |
| 2024-12-04 | 44.59 | 45.19 | 42.98 | 44.09 | +0.25% | 17,682 | 77,916,729 |
| 2024-12-03 | 46.84 | 47.86 | 43.62 | 43.98 | -6.47% | 24,887 | 111,963,649 |
| 2024-12-02 | 43.5 | 48 | 43.5 | 47.02 | +4.49% | 37,446 | 172,389,405 |
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：