股票概览
32.09
-2.9%
-0.96
32.92
开盘价
33.22
最高价
32.06
最低价
22,305
成交量
数据更新至: 2024-12-31
技术指标
33.18
MA5 (5日均线)
32.94
MA10 (10日均线)
32.75
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 | 32.92 | 33.22 | 32.06 | 32.09 | -2.9% | 22,305 | 72,383,385 |
| 2024-12-30 | 33.08 | 33.63 | 32.98 | 33.05 | -1.05% | 19,032 | 63,263,576 |
| 2024-12-27 | 34.39 | 34.39 | 33.29 | 33.4 | -1.39% | 26,199 | 88,116,612 |
| 2024-12-26 | 33.43 | 34.5 | 33.29 | 33.87 | +1.1% | 35,456 | 120,058,150 |
| 2024-12-25 | 33.22 | 33.98 | 33.03 | 33.5 | +0.24% | 31,976 | 107,310,811 |
| 2024-12-24 | 32.6 | 33.74 | 32.4 | 33.42 | +3.15% | 44,244 | 147,490,014 |
| 2024-12-23 | 33.41 | 33.79 | 32.33 | 32.4 | -2.7% | 32,156 | 105,660,487 |
| 2024-12-20 | 32.6 | 34.18 | 32.48 | 33.3 | +1.83% | 63,290 | 213,364,718 |
| 2024-12-19 | 31.18 | 32.97 | 31.18 | 32.7 | +3.12% | 60,627 | 197,044,454 |
| 2024-12-18 | 31.52 | 31.79 | 31.36 | 31.71 | +1.08% | 28,554 | 90,230,439 |
| 2024-12-17 | 31.58 | 31.77 | 31.14 | 31.37 | -0.48% | 29,981 | 94,276,961 |
| 2024-12-16 | 31.73 | 32.04 | 31.21 | 31.52 | -0.94% | 27,911 | 87,698,812 |
| 2024-12-13 | 32.37 | 32.37 | 31.61 | 31.82 | -2% | 35,364 | 112,718,840 |
| 2024-12-12 | 32.85 | 33.1 | 32.17 | 32.47 | -1.13% | 28,198 | 91,594,761 |
| 2024-12-11 | 33.35 | 33.38 | 32.81 | 32.84 | -0.94% | 22,510 | 74,336,217 |
| 2024-12-10 | 34.08 | 34.36 | 33.11 | 33.15 | +0.52% | 32,711 | 109,734,064 |
| 2024-12-09 | 33.31 | 33.35 | 32.6 | 32.98 | -0.99% | 26,048 | 85,981,225 |
| 2024-12-06 | 33.39 | 33.81 | 32.73 | 33.31 | +0.54% | 25,851 | 86,025,558 |
| 2024-12-05 | 32.79 | 33.56 | 32.79 | 33.13 | +0.45% | 18,894 | 62,730,289 |
| 2024-12-04 | 33.55 | 33.65 | 32.7 | 32.98 | -1.64% | 21,489 | 71,451,778 |
| 2024-12-03 | 33.55 | 33.84 | 33.15 | 33.53 | +0.03% | 24,874 | 83,293,175 |
| 2024-12-02 | 32.98 | 33.66 | 32.91 | 33.52 | +0.99% | 25,635 | 85,646,888 |
| 2024-11-29 | 32.22 | 33.61 | 32.22 | 33.19 | +2.41% | 29,300 | 96,783,811 |
| 2024-11-28 | 32.58 | 32.97 | 32.32 | 32.41 | -1.19% | 21,828 | 71,429,370 |
| 2024-11-27 | 32.2 | 32.85 | 31.5 | 32.8 | +1.74% | 25,838 | 82,925,048 |
| 2024-11-26 | 32.71 | 33.21 | 32.18 | 32.24 | -1.44% | 19,998 | 65,169,230 |
| 2024-11-25 | 32.52 | 32.89 | 32.13 | 32.71 | +1.65% | 27,188 | 88,401,585 |
| 2024-11-22 | 34.1 | 34.46 | 32.12 | 32.18 | -6.32% | 42,711 | 142,017,964 |
| 2024-11-21 | 34.73 | 35.15 | 34.13 | 34.35 | -1.09% | 23,645 | 81,794,001 |
| 2024-11-20 | 34.68 | 35.19 | 34.35 | 34.73 | -0.54% | 24,648 | 85,617,250 |
| 2024-11-19 | 34.05 | 34.98 | 33.73 | 34.92 | +2.56% | 31,641 | 109,052,383 |
| 2024-11-18 | 34.69 | 35.13 | 33.77 | 34.05 | -2.18% | 40,767 | 140,075,868 |
| 2024-11-15 | 35.58 | 36.24 | 34.65 | 34.81 | -2.57% | 37,898 | 134,511,256 |
| 2024-11-14 | 37.2 | 37.38 | 35.6 | 35.73 | -3.77% | 39,612 | 144,108,400 |
| 2024-11-13 | 36.52 | 37.45 | 36.12 | 37.13 | +0.81% | 38,815 | 143,223,746 |
| 2024-11-12 | 37.51 | 37.97 | 36.52 | 36.83 | -1.58% | 54,538 | 203,059,761 |
| 2024-11-11 | 36.39 | 37.75 | 36.39 | 37.42 | +2.6% | 56,631 | 211,250,076 |
| 2024-11-08 | 37.75 | 37.9 | 36.34 | 36.47 | -1.11% | 63,364 | 234,897,127 |
| 2024-11-07 | 35.05 | 36.98 | 35.05 | 36.88 | +4.33% | 68,963 | 251,180,134 |
| 2024-11-06 | 36.12 | 36.85 | 35.08 | 35.35 | -1.42% | 63,158 | 227,408,694 |
| 2024-11-05 | 34.82 | 36.38 | 34.3 | 35.86 | +3.97% | 60,418 | 213,830,515 |
| 2024-11-04 | 34 | 35.18 | 33.93 | 34.49 | +2.13% | 45,192 | 156,306,835 |
| 2024-11-01 | 34.85 | 35.13 | 33.73 | 33.77 | -4.04% | 46,997 | 161,157,855 |
| 2024-10-31 | 35.11 | 36.15 | 34.2 | 35.19 | +1.59% | 67,801 | 239,817,027 |
| 2024-10-30 | 35.15 | 36 | 34.24 | 34.64 | +0.14% | 46,361 | 162,047,191 |
| 2024-10-29 | 35.2 | 35.8 | 34.5 | 34.59 | -1.06% | 46,889 | 164,596,542 |
| 2024-10-28 | 35.23 | 35.43 | 34.53 | 34.96 | +0.32% | 35,349 | 123,388,429 |
| 2024-10-25 | 34.11 | 35.3 | 33.82 | 34.85 | +2.17% | 37,370 | 129,079,477 |
| 2024-10-24 | 34.72 | 35.06 | 33.91 | 34.11 | -2.74% | 33,292 | 114,438,239 |
| 2024-10-23 | 35.15 | 35.92 | 34.8 | 35.07 | -0.2% | 51,418 | 181,539,901 |
| 2024-10-22 | 35.01 | 35.76 | 34.48 | 35.14 | -0.23% | 44,199 | 154,931,114 |
| 2024-10-21 | 34.7 | 36.32 | 34.45 | 35.22 | +2.41% | 76,988 | 272,094,654 |
| 2024-10-18 | 31.85 | 35.95 | 31.7 | 34.39 | +7.97% | 81,589 | 275,272,396 |
| 2024-10-17 | 32.3 | 32.77 | 31.81 | 31.85 | -0.16% | 35,999 | 115,912,543 |
| 2024-10-16 | 32.3 | 32.56 | 31.6 | 31.9 | -2.92% | 38,240 | 122,490,545 |
| 2024-10-15 | 33.1 | 34.28 | 32.71 | 32.86 | -1.32% | 52,083 | 174,087,501 |
| 2024-10-14 | 32.92 | 33.43 | 32.08 | 33.3 | +1.68% | 50,212 | 164,927,244 |
| 2024-10-11 | 35 | 35.43 | 32.33 | 32.75 | -7.56% | 57,691 | 193,137,959 |
| 2024-10-10 | 36 | 37.57 | 35.27 | 35.43 | -2.61% | 69,767 | 253,350,825 |
| 2024-10-09 | 40.95 | 40.95 | 35.62 | 36.38 | -11.31% | 123,035 | 465,178,978 |
| 2024-10-08 | 41.03 | 41.03 | 36.88 | 41.02 | +19.94% | 144,635 | 567,653,253 |
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：