股票概览
33.11
+0.06%
+0.02
33.09
开盘价
33.61
最高价
32.56
最低价
21,852
成交量
数据更新至: 2024-12-31
技术指标
33.34
MA5 (5日均线)
33.90
MA10 (10日均线)
33.71
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 | 33.09 | 33.61 | 32.56 | 33.11 | +0.06% | 21,852 | 72,321,710 |
| 2024-12-30 | 34.3 | 34.32 | 32.91 | 33.09 | -4.31% | 24,424 | 81,332,195 |
| 2024-12-27 | 33.36 | 35.22 | 33.36 | 34.58 | +4% | 44,438 | 153,629,017 |
| 2024-12-26 | 32.88 | 34.61 | 32.69 | 33.25 | +1.71% | 32,697 | 110,716,365 |
| 2024-12-25 | 33.92 | 34.35 | 32.62 | 32.69 | -4.3% | 24,602 | 81,300,522 |
| 2024-12-24 | 34.33 | 34.63 | 33.26 | 34.16 | +0.15% | 16,296 | 55,432,434 |
| 2024-12-23 | 36.02 | 36.16 | 33.72 | 34.11 | -4.48% | 32,433 | 111,885,321 |
| 2024-12-20 | 34.92 | 36.39 | 34.78 | 35.71 | +2.26% | 26,699 | 95,303,471 |
| 2024-12-19 | 32.61 | 35.28 | 32.61 | 34.92 | +4.68% | 25,105 | 85,906,389 |
| 2024-12-18 | 33.13 | 33.8 | 31.83 | 33.36 | +1.61% | 25,944 | 84,868,494 |
| 2024-12-17 | 34.92 | 35.68 | 32.8 | 32.83 | -5.88% | 34,411 | 117,292,410 |
| 2024-12-16 | 35.82 | 35.82 | 34.53 | 34.88 | -2.13% | 23,448 | 82,043,896 |
| 2024-12-13 | 36.01 | 37.17 | 34.5 | 35.64 | -3.6% | 62,349 | 223,802,719 |
| 2024-12-12 | 33.2 | 37.34 | 33.11 | 36.97 | +13.89% | 104,863 | 377,687,909 |
| 2024-12-11 | 32.58 | 33 | 31.88 | 32.46 | -1.19% | 26,035 | 84,466,980 |
| 2024-12-10 | 32.88 | 33.58 | 31.98 | 32.85 | +3.04% | 48,985 | 161,569,560 |
| 2024-12-09 | 32.35 | 32.35 | 31.25 | 31.88 | -2.03% | 25,233 | 79,920,677 |
| 2024-12-06 | 33.06 | 33.07 | 31.44 | 32.54 | +0.28% | 34,096 | 109,247,872 |
| 2024-12-05 | 32.01 | 33.09 | 32.01 | 32.45 | -0.73% | 31,962 | 103,779,600 |
| 2024-12-04 | 33.05 | 33.97 | 32 | 32.69 | -2.71% | 21,509 | 71,205,633 |
| 2024-12-03 | 35.12 | 35.12 | 33.25 | 33.6 | -3.97% | 34,694 | 117,563,687 |
| 2024-12-02 | 35.02 | 36.24 | 34.54 | 34.99 | +0.14% | 36,912 | 129,932,241 |
| 2024-11-29 | 34.2 | 35.49 | 33.32 | 34.94 | +2.16% | 51,381 | 177,716,478 |
| 2024-11-28 | 33.28 | 35.7 | 33.18 | 34.2 | +2.8% | 71,166 | 247,910,817 |
| 2024-11-27 | 30.51 | 33.95 | 29.84 | 33.27 | +9.01% | 61,696 | 199,747,646 |
| 2024-11-26 | 30.25 | 31.68 | 30 | 30.52 | +0.56% | 39,424 | 122,158,381 |
| 2024-11-25 | 30.33 | 30.35 | 28.33 | 30.35 | +0.96% | 55,783 | 163,029,773 |
| 2024-11-22 | 32.39 | 32.48 | 29.97 | 30.06 | -7.76% | 59,231 | 184,307,437 |
| 2024-11-21 | 32.9 | 33.89 | 32 | 32.59 | -1.15% | 36,120 | 118,669,169 |
| 2024-11-20 | 32.6 | 33.44 | 32.35 | 32.97 | +0.4% | 38,893 | 127,938,394 |
| 2024-11-19 | 32.4 | 33.1 | 31 | 32.84 | +1.05% | 43,897 | 141,213,465 |
| 2024-11-18 | 33.8 | 34.3 | 31.23 | 32.5 | -4.5% | 66,855 | 216,965,780 |
| 2024-11-15 | 34.38 | 35.08 | 33.11 | 34.03 | -0.67% | 45,102 | 154,667,388 |
| 2024-11-14 | 36.03 | 36.88 | 34.2 | 34.26 | -6.93% | 65,491 | 229,956,272 |
| 2024-11-13 | 38.98 | 38.98 | 35 | 36.81 | -5.62% | 91,282 | 332,835,909 |
| 2024-11-12 | 39.86 | 40.94 | 38.2 | 39 | -2.5% | 91,935 | 361,224,050 |
| 2024-11-11 | 35 | 41.4 | 34.99 | 40 | +14.29% | 104,658 | 398,673,031 |
| 2024-11-08 | 33.5 | 36.2 | 33.5 | 35 | +6.94% | 92,783 | 327,428,679 |
| 2024-11-07 | 33.3 | 35.22 | 32 | 32.73 | -1.86% | 79,895 | 262,605,991 |
| 2024-11-06 | 32.59 | 35.49 | 32.55 | 33.35 | +2.52% | 96,267 | 326,879,804 |
| 2024-11-05 | 29.95 | 32.7 | 29.75 | 32.53 | +8.18% | 94,036 | 296,128,893 |
| 2024-11-04 | 28.74 | 30.5 | 28.71 | 30.07 | +4.41% | 51,047 | 152,292,033 |
| 2024-11-01 | 30.65 | 31.46 | 28.7 | 28.8 | -7.63% | 78,589 | 231,463,272 |
| 2024-10-31 | 29.2 | 31.59 | 28.82 | 31.18 | +6.78% | 98,468 | 301,079,532 |
| 2024-10-30 | 29.78 | 30.8 | 28.75 | 29.2 | -3.57% | 64,215 | 189,749,163 |
| 2024-10-29 | 31 | 32.33 | 29.01 | 30.28 | -4.69% | 93,496 | 286,214,231 |
| 2024-10-28 | 31.57 | 32.5 | 31.15 | 31.77 | -0.87% | 52,962 | 167,601,471 |
| 2024-10-25 | 32.6 | 32.97 | 31.2 | 32.05 | -1.84% | 76,655 | 245,356,469 |
| 2024-10-24 | 33.6 | 33.6 | 31.61 | 32.65 | -4.06% | 87,377 | 284,536,569 |
| 2024-10-23 | 30.86 | 37 | 30.8 | 34.03 | +9.77% | 174,396 | 599,053,943 |
| 2024-10-22 | 33.46 | 33.46 | 30 | 31 | -7.52% | 179,531 | 565,494,725 |
| 2024-10-21 | 28.5 | 33.52 | 28 | 33.52 | +20.01% | 189,686 | 612,441,434 |
| 2024-10-18 | 26.3 | 28.67 | 26.28 | 27.93 | +4.06% | 65,837 | 182,078,260 |
| 2024-10-17 | 27.9 | 28.03 | 26.68 | 26.84 | -3.1% | 53,766 | 145,878,716 |
| 2024-10-16 | 25.29 | 28.85 | 25.27 | 27.7 | +7.41% | 80,405 | 219,930,475 |
| 2024-10-15 | 25.7 | 27.49 | 25.31 | 25.79 | -0.81% | 46,923 | 123,779,973 |
| 2024-10-14 | 24.58 | 26.19 | 24.15 | 26 | +6.21% | 49,321 | 124,715,464 |
| 2024-10-11 | 26 | 26.4 | 24.28 | 24.48 | -8.52% | 41,931 | 105,048,243 |
| 2024-10-10 | 28 | 28.18 | 25.76 | 26.76 | -0.74% | 70,052 | 188,620,978 |
| 2024-10-09 | 28.53 | 29.8 | 26.83 | 26.96 | -11.61% | 90,850 | 258,129,858 |
| 2024-10-08 | 30.48 | 30.5 | 27.66 | 30.5 | +19.98% | 122,366 | 359,987,910 |
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：