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 |
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：