股票概览
34.6
-1.65%
-0.58
35.16
开盘价
35.49
最高价
34
最低价
23,125
成交量
数据更新至: 2024-12-31
技术指标
35.44
MA5 (5日均线)
35.47
MA10 (10日均线)
35.87
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 | 35.16 | 35.49 | 34 | 34.6 | -1.65% | 23,125 | 80,078,205 |
| 2024-12-30 | 35.5 | 35.89 | 34.53 | 35.18 | -0.9% | 14,861 | 52,434,293 |
| 2024-12-27 | 36.97 | 36.98 | 35.22 | 35.5 | -2.66% | 21,084 | 75,908,447 |
| 2024-12-26 | 35.35 | 36.9 | 35.02 | 36.47 | +2.88% | 26,878 | 97,740,193 |
| 2024-12-25 | 35.98 | 36.08 | 34 | 35.45 | -1.77% | 22,148 | 77,830,163 |
| 2024-12-24 | 35.78 | 36.2 | 35.25 | 36.09 | +1.66% | 17,994 | 64,148,777 |
| 2024-12-23 | 36.3 | 36.8 | 35.1 | 35.5 | -0.31% | 32,930 | 118,767,331 |
| 2024-12-20 | 35.41 | 36.15 | 34.91 | 35.61 | +0.56% | 22,542 | 80,340,699 |
| 2024-12-19 | 34.36 | 35.76 | 34.34 | 35.41 | +1.49% | 18,153 | 63,928,015 |
| 2024-12-18 | 33.97 | 35.64 | 33 | 34.89 | +3.13% | 26,225 | 91,073,148 |
| 2024-12-17 | 36.08 | 36.19 | 33.7 | 33.83 | -6.39% | 29,141 | 101,561,680 |
| 2024-12-16 | 35.8 | 36.67 | 35.25 | 36.14 | +0.67% | 26,699 | 96,285,568 |
| 2024-12-13 | 36 | 36.6 | 35.8 | 35.9 | -1.56% | 27,730 | 100,171,369 |
| 2024-12-12 | 37.18 | 37.44 | 35.53 | 36.47 | -1.96% | 44,890 | 162,896,488 |
| 2024-12-11 | 37.66 | 38.19 | 36.88 | 37.2 | -1.33% | 38,022 | 142,243,892 |
| 2024-12-10 | 37.94 | 39 | 37.02 | 37.7 | +3.15% | 58,261 | 222,511,357 |
| 2024-12-09 | 36.61 | 37.42 | 36.1 | 36.55 | -0.87% | 30,652 | 112,656,547 |
| 2024-12-06 | 36.13 | 37.62 | 35.76 | 36.87 | +1.43% | 49,789 | 183,570,451 |
| 2024-12-05 | 35.39 | 36.9 | 35 | 36.35 | +1.68% | 53,701 | 194,454,408 |
| 2024-12-04 | 38.6 | 38.62 | 35.6 | 35.75 | -8.17% | 86,331 | 319,981,237 |
| 2024-12-03 | 36.33 | 41.99 | 35.39 | 38.93 | +6.92% | 120,122 | 466,196,967 |
| 2024-12-02 | 35.1 | 36.65 | 34.93 | 36.41 | +4.36% | 43,053 | 155,205,128 |
| 2024-11-29 | 33.94 | 35.28 | 33.3 | 34.89 | +2.62% | 34,357 | 118,206,476 |
| 2024-11-28 | 34.24 | 35.46 | 33.89 | 34 | -1.05% | 45,540 | 158,007,599 |
| 2024-11-27 | 32.2 | 34.83 | 31.02 | 34.36 | +6.61% | 52,591 | 174,062,794 |
| 2024-11-26 | 32.28 | 33.09 | 31.8 | 32.23 | -1.01% | 28,260 | 91,967,049 |
| 2024-11-25 | 31.92 | 33.28 | 30.9 | 32.56 | +1.91% | 41,957 | 133,585,171 |
| 2024-11-22 | 33.45 | 35.29 | 31.9 | 31.95 | -4.48% | 49,215 | 166,536,931 |
| 2024-11-21 | 33 | 34.07 | 32.9 | 33.45 | +0.12% | 24,849 | 83,168,481 |
| 2024-11-20 | 32.52 | 34.19 | 32 | 33.41 | +1.74% | 40,032 | 132,643,589 |
| 2024-11-19 | 31.56 | 32.84 | 30.65 | 32.84 | +4.06% | 43,265 | 135,417,101 |
| 2024-11-18 | 34.53 | 35.03 | 30.85 | 31.56 | -9% | 63,269 | 204,449,597 |
| 2024-11-15 | 35.58 | 36.6 | 34.46 | 34.68 | -2.25% | 39,375 | 140,678,976 |
| 2024-11-14 | 37.41 | 37.62 | 35.32 | 35.48 | -7.12% | 48,539 | 176,411,639 |
| 2024-11-13 | 37.5 | 38.89 | 36.6 | 38.2 | +2.11% | 62,644 | 236,269,030 |
| 2024-11-12 | 39.88 | 39.88 | 36.57 | 37.41 | -6.01% | 93,830 | 357,197,128 |
| 2024-11-11 | 35.13 | 40.19 | 34.7 | 39.8 | +15.9% | 117,092 | 434,978,244 |
| 2024-11-08 | 33.13 | 34.92 | 33.08 | 34.34 | +4.57% | 81,974 | 280,947,941 |
| 2024-11-07 | 32.01 | 33.14 | 31.78 | 32.84 | +2.88% | 44,022 | 142,678,439 |
| 2024-11-06 | 31.31 | 33.08 | 31.28 | 31.92 | +1.27% | 66,055 | 213,960,656 |
| 2024-11-05 | 29.6 | 31.74 | 29.5 | 31.52 | +6.41% | 62,096 | 193,260,968 |
| 2024-11-04 | 28.26 | 30.52 | 28.04 | 29.62 | +4.96% | 48,694 | 144,704,720 |
| 2024-11-01 | 29.97 | 29.97 | 28.22 | 28.22 | -5.84% | 32,642 | 94,170,432 |
| 2024-10-31 | 29 | 30.5 | 28.93 | 29.97 | +2.15% | 31,569 | 94,224,032 |
| 2024-10-30 | 28.94 | 29.5 | 28.69 | 29.34 | +0.76% | 27,710 | 80,533,476 |
| 2024-10-29 | 30.86 | 31.06 | 29.05 | 29.12 | -4.99% | 44,949 | 134,891,255 |
| 2024-10-28 | 30.35 | 30.87 | 30.14 | 30.65 | -1.16% | 40,542 | 123,333,134 |
| 2024-10-25 | 30.61 | 31.43 | 30.36 | 31.01 | +0.36% | 38,630 | 119,414,826 |
| 2024-10-24 | 30.97 | 31.35 | 30.55 | 30.9 | -1.44% | 25,283 | 78,085,255 |
| 2024-10-23 | 32.48 | 32.98 | 31 | 31.35 | -3.63% | 46,767 | 149,772,802 |
| 2024-10-22 | 33.33 | 34.67 | 32 | 32.53 | +0.37% | 56,331 | 187,502,705 |
| 2024-10-21 | 31.98 | 33.97 | 31.53 | 32.41 | +2.24% | 64,282 | 209,822,056 |
| 2024-10-18 | 30.38 | 32.87 | 29.6 | 31.7 | +3.93% | 63,217 | 195,901,057 |
| 2024-10-17 | 30.8 | 32.3 | 30.46 | 30.5 | +3.39% | 59,629 | 187,794,809 |
| 2024-10-16 | 28.71 | 29.99 | 28.13 | 29.5 | -0.03% | 23,473 | 68,697,887 |
| 2024-10-15 | 29.86 | 31.62 | 29.02 | 29.51 | -0.94% | 47,652 | 145,098,985 |
| 2024-10-14 | 28.85 | 29.9 | 27.5 | 29.79 | +3.98% | 41,692 | 119,704,901 |
| 2024-10-11 | 30.5 | 30.5 | 28.17 | 28.65 | -6.43% | 35,364 | 102,936,160 |
| 2024-10-10 | 32.39 | 33.28 | 30.61 | 30.62 | -5.38% | 48,069 | 152,863,972 |
| 2024-10-09 | 34.6 | 35.22 | 32 | 32.36 | -11.58% | 75,595 | 256,034,992 |
| 2024-10-08 | 37.2 | 37.22 | 32.06 | 36.6 | +17.84% | 109,864 | 387,214,990 |
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：