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 |
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：