股票概览
33.68
-3.99%
-1.4
34.75
开盘价
35.59
最高价
33.29
最低价
104,829
成交量
数据更新至: 2024-12-31
技术指标
35.62
MA5 (5日均线)
35.26
MA10 (10日均线)
32.97
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 | 34.75 | 35.59 | 33.29 | 33.68 | -3.99% | 104,829 | 356,171,346 |
| 2024-12-30 | 35.99 | 36.32 | 34.06 | 35.08 | -1.93% | 118,019 | 416,432,858 |
| 2024-12-27 | 37.31 | 37.73 | 35.68 | 35.77 | -4.05% | 93,723 | 343,129,481 |
| 2024-12-26 | 35.88 | 38.82 | 35.78 | 37.28 | +2.76% | 150,316 | 564,641,935 |
| 2024-12-25 | 35.28 | 36.86 | 34.01 | 36.28 | +2.02% | 137,107 | 486,582,516 |
| 2024-12-24 | 34.78 | 35.74 | 33.55 | 35.56 | +2.39% | 130,487 | 454,344,957 |
| 2024-12-23 | 36.49 | 36.91 | 34.41 | 34.73 | -5.55% | 173,918 | 614,397,056 |
| 2024-12-20 | 33.54 | 38.83 | 33.27 | 36.77 | +9.63% | 252,727 | 922,711,224 |
| 2024-12-19 | 33 | 34.49 | 32.99 | 33.54 | -0.95% | 148,075 | 499,722,465 |
| 2024-12-18 | 31.62 | 35 | 30.78 | 33.86 | +7.32% | 182,844 | 605,217,216 |
| 2024-12-17 | 32.35 | 33.14 | 31.3 | 31.55 | -2.68% | 106,209 | 338,883,036 |
| 2024-12-16 | 30.6 | 33.33 | 30.55 | 32.42 | +4.08% | 231,911 | 752,671,437 |
| 2024-12-13 | 31.46 | 31.83 | 30.5 | 31.15 | -2.47% | 130,829 | 405,981,402 |
| 2024-12-12 | 32.05 | 32.41 | 30.89 | 31.94 | -0.56% | 145,441 | 460,025,392 |
| 2024-12-11 | 31.18 | 32.34 | 29.97 | 32.12 | +2.55% | 206,739 | 644,987,656 |
| 2024-12-10 | 32.1 | 32.5 | 30.83 | 31.32 | +1.62% | 192,473 | 607,006,758 |
| 2024-12-09 | 30.2 | 31.83 | 29.79 | 30.82 | +2.97% | 254,873 | 788,619,673 |
| 2024-12-06 | 27.63 | 31.03 | 27.16 | 29.93 | +7.86% | 224,764 | 656,242,080 |
| 2024-12-05 | 26.88 | 28.3 | 26.81 | 27.75 | -0.68% | 134,715 | 373,387,018 |
| 2024-12-04 | 29.99 | 30.35 | 27.7 | 27.94 | -3.36% | 174,094 | 503,234,898 |
| 2024-12-03 | 31 | 32.59 | 28.86 | 28.91 | -7.1% | 260,222 | 778,108,692 |
| 2024-12-02 | 29.38 | 31.15 | 29.38 | 31.12 | +6.58% | 228,725 | 693,191,445 |
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：