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 |
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：