股票概览
33.5
-3.37%
-1.17
35.07
开盘价
35.34
最高价
33.5
最低价
10,253
成交量
数据更新至: 2024-12-31
技术指标
34.61
MA5 (5日均线)
36.21
MA10 (10日均线)
37.90
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 | 35.07 | 35.34 | 33.5 | 33.5 | -3.37% | 10,253 | 34,887,523 |
| 2024-12-30 | 34.99 | 35.4 | 33.35 | 34.67 | -0.4% | 11,935 | 41,289,667 |
| 2024-12-27 | 35.64 | 36 | 34.7 | 34.81 | -2.33% | 11,351 | 40,117,650 |
| 2024-12-26 | 34.77 | 36.48 | 33.97 | 35.64 | +3.45% | 11,544 | 41,128,691 |
| 2024-12-25 | 36.65 | 36.65 | 33.8 | 34.45 | -5.23% | 15,490 | 53,854,544 |
| 2024-12-24 | 37.66 | 37.87 | 35.5 | 36.35 | -1.62% | 14,458 | 52,456,989 |
| 2024-12-23 | 40.16 | 40.16 | 36.8 | 36.95 | -7.72% | 21,196 | 80,712,778 |
| 2024-12-20 | 39.47 | 40.8 | 38.47 | 40.04 | +2.4% | 20,144 | 80,441,924 |
| 2024-12-19 | 36.23 | 39.7 | 35.85 | 39.1 | +6.89% | 23,818 | 90,972,575 |
| 2024-12-18 | 36.6 | 37.14 | 35.17 | 36.58 | +1.58% | 11,296 | 41,057,477 |
| 2024-12-17 | 38.5 | 38.58 | 36.01 | 36.01 | -6.52% | 13,642 | 50,490,543 |
| 2024-12-16 | 38.71 | 39.37 | 37.89 | 38.52 | -0.49% | 11,689 | 45,126,689 |
| 2024-12-13 | 40.23 | 40.88 | 38.67 | 38.71 | -4.89% | 20,822 | 82,275,130 |
| 2024-12-12 | 40.7 | 41.56 | 39.86 | 40.7 | +0.32% | 14,108 | 57,451,156 |
| 2024-12-11 | 40.59 | 40.97 | 39.72 | 40.57 | +0.32% | 15,395 | 61,926,879 |
| 2024-12-10 | 41.8 | 42 | 40.4 | 40.44 | +0.25% | 22,827 | 94,279,909 |
| 2024-12-09 | 40.58 | 41.11 | 39.56 | 40.34 | -0.1% | 12,329 | 49,681,889 |
| 2024-12-06 | 40.9 | 41.97 | 39.63 | 40.38 | -1.27% | 18,190 | 73,624,353 |
| 2024-12-05 | 39.07 | 42 | 39.07 | 40.9 | +3.91% | 22,926 | 94,255,767 |
| 2024-12-04 | 40.52 | 40.99 | 39.05 | 39.36 | -2.86% | 14,306 | 57,000,729 |
| 2024-12-03 | 41.11 | 41.3 | 39.23 | 40.52 | -0.47% | 19,846 | 79,825,394 |
| 2024-12-02 | 38.5 | 42.37 | 38.1 | 40.71 | +6.07% | 30,507 | 123,466,254 |
| 2024-11-29 | 37.38 | 38.78 | 36.93 | 38.38 | +3.59% | 20,663 | 78,648,732 |
| 2024-11-28 | 37.57 | 38.28 | 36.9 | 37.05 | -0.88% | 13,324 | 49,954,195 |
| 2024-11-27 | 36 | 37.52 | 35.32 | 37.38 | -1.63% | 18,947 | 68,846,995 |
| 2024-11-26 | 38.37 | 39.27 | 37.9 | 38 | -0.73% | 10,750 | 41,292,364 |
| 2024-11-25 | 38.3 | 38.68 | 37.12 | 38.28 | +0.5% | 13,979 | 52,831,397 |
| 2024-11-22 | 40.56 | 41.41 | 38.06 | 38.09 | -5.25% | 20,652 | 82,897,357 |
| 2024-11-21 | 39.97 | 41.44 | 39.52 | 40.2 | +0.3% | 18,979 | 77,335,072 |
| 2024-11-20 | 39.3 | 40.25 | 38.38 | 40.08 | +2.87% | 19,064 | 75,086,358 |
| 2024-11-19 | 38.1 | 39.27 | 37.24 | 38.96 | +2.58% | 19,645 | 75,185,954 |
| 2024-11-18 | 40.83 | 41.49 | 37.52 | 37.98 | -7.46% | 22,168 | 85,939,620 |
| 2024-11-15 | 44.5 | 45.5 | 40.76 | 41.04 | -6.22% | 27,256 | 117,766,713 |
| 2024-11-14 | 45.5 | 46.48 | 43.51 | 43.76 | -4.72% | 34,227 | 152,936,536 |
| 2024-11-13 | 42.37 | 47.58 | 42.37 | 45.93 | +3.52% | 40,711 | 183,949,324 |
| 2024-11-12 | 46.21 | 49.17 | 43.6 | 44.37 | +0.8% | 66,017 | 306,921,453 |
| 2024-11-11 | 45 | 46.44 | 42.42 | 44.02 | +11.47% | 53,565 | 238,553,431 |
| 2024-11-08 | 38.5 | 41.2 | 38.2 | 39.49 | +4.09% | 26,547 | 104,706,852 |
| 2024-11-07 | 36.88 | 38.5 | 36.66 | 37.94 | +3.52% | 17,079 | 64,403,238 |
| 2024-11-06 | 37.07 | 37.79 | 36.06 | 36.65 | -1.13% | 20,750 | 76,796,569 |
| 2024-11-05 | 35.58 | 37.1 | 35.38 | 37.07 | +4.13% | 17,757 | 64,855,569 |
| 2024-11-04 | 36 | 36 | 34.57 | 35.6 | +0.06% | 16,014 | 56,597,425 |
| 2024-11-01 | 39.48 | 39.85 | 35.52 | 35.58 | -11.03% | 27,756 | 103,993,757 |
| 2024-10-31 | 37 | 43.28 | 36.2 | 39.99 | +9.02% | 44,776 | 175,186,931 |
| 2024-10-30 | 36.55 | 38 | 35.71 | 36.68 | +2.17% | 23,267 | 85,256,095 |
| 2024-10-29 | 40 | 40 | 35.9 | 35.9 | -6.7% | 34,936 | 130,307,278 |
| 2024-10-28 | 34.5 | 38.57 | 34.5 | 38.48 | +12.22% | 37,700 | 139,416,989 |
| 2024-10-25 | 34.28 | 34.7 | 33.89 | 34.29 | +0.35% | 18,375 | 62,867,469 |
| 2024-10-24 | 34.69 | 34.88 | 34.03 | 34.17 | -1.5% | 10,547 | 36,214,338 |
| 2024-10-23 | 35.1 | 35.84 | 34.46 | 34.69 | -3.45% | 17,282 | 60,598,672 |
| 2024-10-22 | 34.16 | 36.87 | 34 | 35.93 | +3.66% | 31,567 | 113,140,810 |
| 2024-10-21 | 34.69 | 36.28 | 34.5 | 34.66 | +0.46% | 22,207 | 78,248,485 |
| 2024-10-18 | 32.76 | 35.44 | 32.27 | 34.5 | +5.83% | 16,965 | 57,283,810 |
| 2024-10-17 | 32.5 | 33.5 | 32.47 | 32.6 | +2.19% | 12,557 | 41,364,503 |
| 2024-10-16 | 31.55 | 32.5 | 31.2 | 31.9 | -0.81% | 10,649 | 34,010,623 |
| 2024-10-15 | 33.29 | 34.19 | 32.11 | 32.16 | -3.28% | 16,620 | 55,128,360 |
| 2024-10-14 | 33.01 | 33.35 | 31 | 33.25 | +1.68% | 15,476 | 50,069,557 |
| 2024-10-11 | 34.5 | 35.13 | 32.03 | 32.7 | -4.53% | 13,838 | 45,951,362 |
| 2024-10-10 | 37 | 37 | 34.25 | 34.25 | -4.86% | 16,055 | 57,010,042 |
| 2024-10-09 | 38.96 | 38.96 | 35.36 | 36 | -9.39% | 23,287 | 86,903,864 |
| 2024-10-08 | 39.98 | 39.98 | 34.69 | 39.73 | +19.13% | 30,985 | 119,015,038 |
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：