股票概览
30.17
-5.33%
-1.7
32.08
开盘价
32.09
最高价
30.01
最低价
32,905
成交量
数据更新至: 2024-12-31
技术指标
31.67
MA5 (5日均线)
32.38
MA10 (10日均线)
34.47
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 | 32.08 | 32.09 | 30.01 | 30.17 | -5.33% | 32,905 | 101,241,565 |
| 2024-12-30 | 32.08 | 32.36 | 31.66 | 31.87 | +0.09% | 14,979 | 47,876,357 |
| 2024-12-27 | 32.14 | 32.61 | 31.66 | 31.84 | -0.93% | 25,822 | 82,998,033 |
| 2024-12-26 | 32.43 | 32.75 | 31.95 | 32.14 | -0.62% | 18,619 | 60,265,871 |
| 2024-12-25 | 33.12 | 33.48 | 31.89 | 32.34 | -1.34% | 16,235 | 52,857,708 |
| 2024-12-24 | 32.29 | 32.93 | 32.05 | 32.78 | +1.11% | 16,521 | 53,653,177 |
| 2024-12-23 | 33.55 | 33.95 | 32.29 | 32.42 | -3.74% | 22,680 | 74,491,162 |
| 2024-12-20 | 33.16 | 33.95 | 33.16 | 33.68 | +0.99% | 20,394 | 68,518,532 |
| 2024-12-19 | 32.74 | 33.6 | 32.5 | 33.35 | +0.33% | 23,401 | 77,329,558 |
| 2024-12-18 | 33.12 | 33.7 | 32.73 | 33.24 | -0.42% | 23,091 | 76,731,304 |
| 2024-12-17 | 34.66 | 34.85 | 33.15 | 33.38 | -3.72% | 33,842 | 114,236,559 |
| 2024-12-16 | 35.74 | 36.28 | 34.43 | 34.67 | -3.56% | 35,079 | 123,077,845 |
| 2024-12-13 | 37.64 | 37.64 | 35.81 | 35.95 | -4.89% | 47,994 | 174,287,763 |
| 2024-12-12 | 38 | 38.27 | 37.13 | 37.8 | -0.66% | 32,530 | 122,508,466 |
| 2024-12-11 | 37.6 | 38.4 | 37.58 | 38.05 | +0.63% | 29,829 | 113,310,490 |
| 2024-12-10 | 39 | 39.32 | 37.75 | 37.81 | +0.16% | 55,322 | 213,516,711 |
| 2024-12-09 | 40 | 40.8 | 37.64 | 37.75 | -1.26% | 65,424 | 256,442,984 |
| 2024-12-06 | 36.43 | 39.1 | 36.18 | 38.23 | +6.16% | 56,726 | 213,436,579 |
| 2024-12-05 | 35.79 | 36.49 | 35.7 | 36.01 | +0.33% | 17,126 | 61,840,887 |
| 2024-12-04 | 36.7 | 37.68 | 35.62 | 35.89 | -2.74% | 29,111 | 106,690,528 |
| 2024-12-03 | 37.84 | 37.89 | 36.33 | 36.9 | -1.6% | 27,214 | 100,232,157 |
| 2024-12-02 | 37.36 | 38.21 | 37.01 | 37.5 | +0.37% | 31,074 | 117,071,421 |
| 2024-11-29 | 36.41 | 37.68 | 35.6 | 37.36 | +3.06% | 29,397 | 108,487,524 |
| 2024-11-28 | 37.06 | 37.12 | 36.2 | 36.25 | -2.82% | 24,683 | 90,358,756 |
| 2024-11-27 | 35.24 | 37.48 | 34.6 | 37.3 | +5.79% | 34,672 | 124,545,503 |
| 2024-11-26 | 35.85 | 36.69 | 35.08 | 35.26 | -2.08% | 21,454 | 76,759,998 |
| 2024-11-25 | 35.65 | 36.23 | 35.02 | 36.01 | +1.15% | 23,238 | 82,763,052 |
| 2024-11-22 | 38.01 | 38.27 | 35.28 | 35.6 | -6.22% | 34,945 | 127,850,427 |
| 2024-11-21 | 38.6 | 39.23 | 37.42 | 37.96 | -2.39% | 33,187 | 127,330,137 |
| 2024-11-20 | 37.31 | 39.69 | 37.1 | 38.89 | +3.62% | 45,173 | 174,298,863 |
| 2024-11-19 | 36.2 | 37.8 | 35.72 | 37.53 | +4.6% | 36,777 | 135,389,098 |
| 2024-11-18 | 36.93 | 37.14 | 35.36 | 35.88 | -3.08% | 34,944 | 126,327,915 |
| 2024-11-15 | 38.47 | 38.94 | 37.02 | 37.02 | -4.04% | 33,966 | 128,781,501 |
| 2024-11-14 | 40 | 40.59 | 38.58 | 38.58 | -4.72% | 33,636 | 133,022,850 |
| 2024-11-13 | 40.81 | 42.3 | 39.6 | 40.49 | -2.01% | 50,839 | 206,923,612 |
| 2024-11-12 | 42.59 | 44.58 | 40.9 | 41.32 | -0.89% | 90,857 | 388,706,026 |
| 2024-11-11 | 39.06 | 41.96 | 38.8 | 41.69 | +6.11% | 60,721 | 246,495,388 |
| 2024-11-08 | 41 | 42.28 | 38.81 | 39.29 | -2.6% | 77,684 | 312,706,089 |
| 2024-11-07 | 38.29 | 40.83 | 38.03 | 40.34 | +2.96% | 55,954 | 221,949,373 |
| 2024-11-06 | 37.47 | 40.42 | 37.16 | 39.18 | +4.96% | 82,950 | 324,000,823 |
| 2024-11-05 | 35.39 | 37.75 | 34.71 | 37.33 | +5.39% | 46,216 | 168,743,150 |
| 2024-11-04 | 33.95 | 36.58 | 33.76 | 35.42 | +3.57% | 40,396 | 143,229,461 |
| 2024-11-01 | 34.68 | 35.6 | 33 | 34.2 | -2.34% | 41,446 | 142,307,343 |
| 2024-10-31 | 34.21 | 35.65 | 34.21 | 35.02 | -0.65% | 40,836 | 142,539,470 |
| 2024-10-30 | 36.35 | 36.77 | 34.92 | 35.25 | -4.47% | 45,664 | 162,904,688 |
| 2024-10-29 | 39.5 | 40.24 | 36.79 | 36.9 | -6.7% | 62,301 | 236,640,270 |
| 2024-10-28 | 37.94 | 39.57 | 37.2 | 39.55 | +3.78% | 63,205 | 244,672,397 |
| 2024-10-25 | 36.38 | 39.45 | 36.11 | 38.11 | +3.56% | 68,352 | 258,939,925 |
| 2024-10-24 | 37.87 | 39.78 | 36.3 | 36.8 | -2.85% | 62,103 | 236,574,039 |
| 2024-10-23 | 36.09 | 38.73 | 36.09 | 37.88 | +3.72% | 64,534 | 240,416,638 |
| 2024-10-22 | 36.94 | 37.32 | 35.83 | 36.52 | -2.3% | 54,964 | 200,904,145 |
| 2024-10-21 | 35.08 | 38.5 | 34.45 | 37.38 | +6.95% | 86,631 | 312,044,541 |
| 2024-10-18 | 31.89 | 36.88 | 31.6 | 34.95 | +9.6% | 75,453 | 255,395,213 |
| 2024-10-17 | 32.46 | 32.95 | 31.89 | 31.89 | -0.41% | 32,538 | 105,325,071 |
| 2024-10-16 | 32.14 | 32.85 | 31.88 | 32.02 | -2.97% | 37,847 | 122,264,132 |
| 2024-10-15 | 34.12 | 35.08 | 33 | 33 | -4.57% | 55,267 | 188,454,012 |
| 2024-10-14 | 34.48 | 34.58 | 32.43 | 34.58 | +0.23% | 68,176 | 228,974,385 |
| 2024-10-11 | 36.19 | 37.47 | 33.4 | 34.5 | -7.95% | 65,751 | 228,527,321 |
| 2024-10-10 | 40.72 | 41.07 | 37.48 | 37.48 | -5.78% | 69,792 | 271,848,080 |
| 2024-10-09 | 41.89 | 44.87 | 39.19 | 39.78 | -7.87% | 107,078 | 448,921,088 |
| 2024-10-08 | 43.18 | 43.18 | 40.15 | 43.18 | +20.01% | 125,176 | 532,979,206 |
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：