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 |
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：