股票概览
33.39
-3.5%
-1.21
34.86
开盘价
34.92
最高价
33.3
最低价
8,395
成交量
数据更新至: 2024-12-31
技术指标
34.55
MA5 (5日均线)
34.83
MA10 (10日均线)
35.71
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 | 34.86 | 34.92 | 33.3 | 33.39 | -3.5% | 8,395 | 28,510,632 |
| 2024-12-30 | 34.53 | 35.2 | 34.01 | 34.6 | -0.66% | 5,432 | 18,794,468 |
| 2024-12-27 | 35.64 | 35.69 | 34.7 | 34.83 | -1.5% | 5,322 | 18,762,014 |
| 2024-12-26 | 34.61 | 35.86 | 34.39 | 35.36 | +2.26% | 6,518 | 23,001,804 |
| 2024-12-25 | 34.82 | 35.08 | 34.23 | 34.58 | -1.34% | 6,486 | 22,385,087 |
| 2024-12-24 | 34.38 | 35.19 | 34.28 | 35.05 | +1.89% | 7,083 | 24,668,824 |
| 2024-12-23 | 35.5 | 35.93 | 34.38 | 34.4 | -4.44% | 11,390 | 39,770,475 |
| 2024-12-20 | 35.03 | 36.47 | 34.84 | 36 | +2.8% | 9,011 | 32,319,403 |
| 2024-12-19 | 34.41 | 35.2 | 34.41 | 35.02 | -0.03% | 5,873 | 20,507,630 |
| 2024-12-18 | 35.6 | 35.63 | 34.78 | 35.03 | +0.57% | 6,549 | 22,992,368 |
| 2024-12-17 | 35.39 | 35.5 | 34.33 | 34.83 | -1.44% | 9,892 | 34,538,840 |
| 2024-12-16 | 36.11 | 36.32 | 35.08 | 35.34 | -1.78% | 10,718 | 38,119,349 |
| 2024-12-13 | 36.9 | 37.22 | 35.89 | 35.98 | -2.84% | 10,527 | 38,414,039 |
| 2024-12-12 | 37 | 37.31 | 36.57 | 37.03 | +0.08% | 9,380 | 34,676,222 |
| 2024-12-11 | 37.47 | 37.9 | 36.9 | 37 | -0.7% | 11,653 | 43,403,794 |
| 2024-12-10 | 38.95 | 39.58 | 37.26 | 37.26 | -1.32% | 10,906 | 41,565,544 |
| 2024-12-09 | 37.3 | 38.18 | 36.9 | 37.76 | +0.61% | 8,521 | 31,971,282 |
| 2024-12-06 | 36.59 | 37.6 | 36.28 | 37.53 | +2.82% | 10,762 | 39,975,694 |
| 2024-12-05 | 36.51 | 36.8 | 36.2 | 36.5 | -0.46% | 8,338 | 30,427,678 |
| 2024-12-04 | 37.65 | 37.96 | 36.45 | 36.67 | -2% | 8,255 | 30,623,619 |
| 2024-12-03 | 37.17 | 38.38 | 37.17 | 37.42 | +0.05% | 17,061 | 64,641,178 |
| 2024-12-02 | 36.58 | 37.65 | 36.1 | 37.4 | +2.24% | 11,451 | 42,362,546 |
| 2024-11-29 | 35.99 | 37.49 | 35.84 | 36.58 | +1.41% | 11,219 | 41,076,899 |
| 2024-11-28 | 36.05 | 36.53 | 35.55 | 36.07 | -0.36% | 9,504 | 34,316,186 |
| 2024-11-27 | 35.98 | 36.2 | 34.81 | 36.2 | +0.28% | 13,021 | 46,354,998 |
| 2024-11-26 | 36.5 | 37.18 | 36 | 36.1 | -1.74% | 9,308 | 33,974,028 |
| 2024-11-25 | 36.6 | 36.83 | 35.91 | 36.74 | +1.44% | 8,002 | 29,079,078 |
| 2024-11-22 | 38.19 | 38.28 | 36.14 | 36.22 | -5.36% | 12,735 | 47,458,791 |
| 2024-11-21 | 39.04 | 39.63 | 37.75 | 38.27 | -2.6% | 12,073 | 46,615,937 |
| 2024-11-20 | 38.24 | 39.65 | 37.98 | 39.29 | +1.66% | 12,569 | 48,933,167 |
| 2024-11-19 | 38 | 38.78 | 37.02 | 38.65 | +2.74% | 12,884 | 48,843,137 |
| 2024-11-18 | 37.23 | 39.5 | 36.5 | 37.62 | +1.07% | 17,533 | 66,523,190 |
| 2024-11-15 | 39.39 | 39.95 | 37.22 | 37.22 | -5.6% | 16,780 | 64,640,395 |
| 2024-11-14 | 41.09 | 41.48 | 39.29 | 39.43 | -4.99% | 14,494 | 58,317,993 |
| 2024-11-13 | 41.35 | 41.74 | 40.35 | 41.5 | +0.12% | 13,363 | 55,001,943 |
| 2024-11-12 | 44.61 | 44.66 | 40.61 | 41.45 | -7.19% | 32,738 | 138,713,689 |
| 2024-11-11 | 42.3 | 45.98 | 42 | 44.66 | +6.33% | 48,305 | 214,269,186 |
| 2024-11-08 | 40.16 | 42.5 | 39.79 | 42 | +5.08% | 38,012 | 157,246,574 |
| 2024-11-07 | 39.5 | 40 | 38.5 | 39.97 | -0.37% | 20,125 | 79,171,047 |
| 2024-11-06 | 38.3 | 41.46 | 36.94 | 40.12 | +4.75% | 46,947 | 183,767,227 |
| 2024-11-05 | 37 | 38.73 | 36.59 | 38.3 | +3.12% | 22,763 | 86,148,132 |
| 2024-11-04 | 37.11 | 37.34 | 36.3 | 37.14 | +1.2% | 12,899 | 47,623,551 |
| 2024-11-01 | 39.27 | 40 | 36.5 | 36.7 | -6.54% | 22,476 | 85,697,534 |
| 2024-10-31 | 37.02 | 39.86 | 36.59 | 39.27 | +5.85% | 30,427 | 116,195,420 |
| 2024-10-30 | 38.03 | 38.03 | 36.41 | 37.1 | -2.7% | 29,275 | 108,167,738 |
| 2024-10-29 | 39.88 | 40.18 | 37.78 | 38.13 | -3.69% | 22,246 | 86,574,762 |
| 2024-10-28 | 39.9 | 39.9 | 38.1 | 39.59 | -0.55% | 17,619 | 68,812,780 |
| 2024-10-25 | 41.97 | 41.97 | 39.33 | 39.81 | -4.99% | 40,930 | 163,789,480 |
| 2024-10-24 | 41 | 42.19 | 40.65 | 41.9 | +0.7% | 14,444 | 59,949,041 |
| 2024-10-23 | 42.4 | 43.8 | 41.58 | 41.61 | -3.01% | 17,377 | 73,395,473 |
| 2024-10-22 | 42 | 45.05 | 40.41 | 42.9 | +0.23% | 40,021 | 169,752,111 |
| 2024-10-21 | 39.73 | 44.05 | 38.37 | 42.8 | +9.72% | 59,983 | 249,880,319 |
| 2024-10-18 | 37.98 | 39.96 | 36.23 | 39.01 | +3.45% | 28,646 | 109,420,134 |
| 2024-10-17 | 40 | 40 | 37.68 | 37.71 | -2.81% | 13,011 | 50,297,077 |
| 2024-10-16 | 37.93 | 40.31 | 37.6 | 38.8 | +0.47% | 15,554 | 61,067,836 |
| 2024-10-15 | 40 | 40.99 | 37 | 38.62 | -0.52% | 20,935 | 82,726,439 |
| 2024-10-14 | 36.31 | 38.99 | 34.77 | 38.82 | +6.91% | 22,019 | 82,302,048 |
| 2024-10-11 | 38.28 | 39.43 | 35.58 | 36.31 | -5.98% | 14,357 | 53,731,203 |
| 2024-10-10 | 37.88 | 39.58 | 37.2 | 38.62 | +0.76% | 20,336 | 78,996,002 |
| 2024-10-09 | 39 | 41.5 | 36.84 | 38.33 | -5.4% | 44,601 | 176,208,148 |
| 2024-10-08 | 40 | 40.6 | 36.79 | 40.52 | +19.63% | 63,017 | 244,905,099 |
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：