股票概览
33.24
-2.66%
-0.91
34.18
开盘价
34.3
最高价
33.13
最低价
12,634
成交量
数据更新至: 2024-12-31
技术指标
34.16
MA5 (5日均线)
34.35
MA10 (10日均线)
33.94
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 | 34.18 | 34.3 | 33.13 | 33.24 | -2.66% | 12,634 | 42,387,880 |
| 2024-12-30 | 34.68 | 34.9 | 33.83 | 34.15 | -1.53% | 14,508 | 49,699,790 |
| 2024-12-27 | 35.35 | 35.5 | 34.6 | 34.68 | -0.77% | 15,024 | 52,768,276 |
| 2024-12-26 | 33.77 | 35.3 | 33.66 | 34.95 | +3.49% | 16,877 | 58,504,724 |
| 2024-12-25 | 34.4 | 34.81 | 33.6 | 33.77 | -2.03% | 12,980 | 44,073,557 |
| 2024-12-24 | 33.99 | 34.5 | 33.5 | 34.47 | +1.44% | 11,617 | 39,578,915 |
| 2024-12-23 | 35.58 | 35.64 | 33.73 | 33.98 | -4.17% | 25,249 | 87,292,982 |
| 2024-12-20 | 35.17 | 35.88 | 34.5 | 35.46 | +1.72% | 31,528 | 111,836,739 |
| 2024-12-19 | 33.6 | 35.01 | 33.42 | 34.86 | +2.68% | 28,045 | 96,315,717 |
| 2024-12-18 | 33.6 | 34.09 | 32.98 | 33.95 | +4.05% | 20,137 | 67,774,527 |
| 2024-12-17 | 34.21 | 34.21 | 32.56 | 32.63 | -4.03% | 17,147 | 56,954,267 |
| 2024-12-16 | 33.83 | 34.68 | 33.6 | 34 | +1.49% | 17,035 | 58,151,058 |
| 2024-12-13 | 34.38 | 34.48 | 33.5 | 33.5 | -3.18% | 17,262 | 58,460,911 |
| 2024-12-12 | 34.5 | 35.38 | 34.3 | 34.6 | +0.58% | 18,718 | 64,957,140 |
| 2024-12-11 | 34.88 | 35.19 | 34.19 | 34.4 | -1.52% | 21,212 | 73,125,097 |
| 2024-12-10 | 36 | 36.36 | 34.78 | 34.93 | +1.75% | 53,810 | 190,721,623 |
| 2024-12-09 | 34 | 34.8 | 33.74 | 34.33 | +3.4% | 42,543 | 146,085,780 |
| 2024-12-06 | 33.1 | 33.9 | 32.6 | 33.2 | +2.19% | 26,389 | 87,466,534 |
| 2024-12-05 | 31.28 | 33.2 | 31.21 | 32.49 | +3.87% | 24,786 | 80,579,560 |
| 2024-12-04 | 32.61 | 32.71 | 31.18 | 31.28 | -3.84% | 22,154 | 70,536,381 |
| 2024-12-03 | 32.95 | 33.19 | 32.1 | 32.53 | -1.3% | 21,990 | 71,379,401 |
| 2024-12-02 | 32.69 | 33.36 | 32.46 | 32.96 | +0.49% | 19,613 | 64,398,170 |
| 2024-11-29 | 31.11 | 33.42 | 30.7 | 32.8 | +5.43% | 29,517 | 95,413,503 |
| 2024-11-28 | 31.74 | 31.85 | 30.84 | 31.11 | -1.58% | 16,288 | 51,306,216 |
| 2024-11-27 | 31.16 | 31.61 | 30.2 | 31.61 | +0.64% | 16,547 | 51,186,389 |
| 2024-11-26 | 31.5 | 31.99 | 30.96 | 31.41 | -0.44% | 14,803 | 46,611,106 |
| 2024-11-25 | 32.31 | 32.53 | 30.8 | 31.55 | -2.32% | 19,533 | 61,726,043 |
| 2024-11-22 | 33.47 | 33.77 | 32.24 | 32.3 | -3.29% | 19,670 | 64,919,212 |
| 2024-11-21 | 33.58 | 33.74 | 32.76 | 33.4 | -0.45% | 18,926 | 62,968,249 |
| 2024-11-20 | 32.28 | 33.58 | 32.27 | 33.55 | +3.04% | 21,345 | 70,672,263 |
| 2024-11-19 | 31.47 | 32.61 | 31.36 | 32.56 | +2.91% | 15,246 | 48,749,838 |
| 2024-11-18 | 32.72 | 33 | 30.9 | 31.64 | -3.42% | 25,385 | 81,035,653 |
| 2024-11-15 | 33.91 | 34.28 | 32.75 | 32.76 | -3.93% | 27,871 | 93,408,441 |
| 2024-11-14 | 34.09 | 35.9 | 33.52 | 34.1 | +0.06% | 48,913 | 168,184,723 |
| 2024-11-13 | 33.6 | 34.24 | 32.58 | 34.08 | +1.82% | 37,354 | 124,862,394 |
| 2024-11-12 | 35.1 | 35.26 | 32.94 | 33.47 | -4.37% | 49,999 | 170,333,753 |
| 2024-11-11 | 33.57 | 35.29 | 33.57 | 35 | +4.48% | 52,745 | 183,681,750 |
| 2024-11-08 | 33 | 34.87 | 33 | 33.5 | +2.42% | 52,713 | 177,953,783 |
| 2024-11-07 | 31.39 | 33.03 | 30.62 | 32.71 | +4.14% | 46,563 | 149,383,133 |
| 2024-11-06 | 31.85 | 32.33 | 31.21 | 31.41 | -0.85% | 51,625 | 163,760,510 |
| 2024-11-05 | 30.9 | 31.87 | 30.56 | 31.68 | +2.33% | 60,600 | 190,496,975 |
| 2024-11-04 | 30.66 | 30.96 | 29.5 | 30.96 | +1.74% | 41,826 | 126,879,202 |
| 2024-11-01 | 29.64 | 32.18 | 29.23 | 30.43 | +2.67% | 61,055 | 187,727,647 |
| 2024-10-31 | 29 | 29.88 | 29 | 29.64 | +1.44% | 20,187 | 59,596,977 |
| 2024-10-30 | 29.8 | 29.86 | 28.9 | 29.22 | -1.91% | 23,547 | 69,102,757 |
| 2024-10-29 | 30.72 | 30.92 | 29.79 | 29.79 | -3.4% | 32,555 | 98,443,801 |
| 2024-10-28 | 31 | 31.44 | 30.4 | 30.84 | -0.19% | 32,654 | 100,250,358 |
| 2024-10-25 | 29.92 | 31.37 | 29.81 | 30.9 | +3.31% | 39,009 | 119,658,885 |
| 2024-10-24 | 30.05 | 30.1 | 29.18 | 29.91 | -1.29% | 31,689 | 94,164,529 |
| 2024-10-23 | 30.6 | 31.3 | 30.12 | 30.3 | -0.59% | 45,060 | 138,527,934 |
| 2024-10-22 | 30.35 | 30.9 | 29.86 | 30.48 | +0.73% | 32,996 | 100,052,684 |
| 2024-10-21 | 30 | 31.15 | 30 | 30.26 | +1.14% | 37,264 | 113,726,424 |
| 2024-10-18 | 29.3 | 30.55 | 28.81 | 29.92 | +3.92% | 36,728 | 109,673,351 |
| 2024-10-17 | 28.42 | 29.33 | 28.42 | 28.79 | +1.41% | 21,435 | 62,085,589 |
| 2024-10-16 | 28.23 | 28.6 | 27.28 | 28.39 | -0.28% | 30,264 | 84,734,840 |
| 2024-10-15 | 29.23 | 30.02 | 28.4 | 28.47 | -3.56% | 31,510 | 92,038,585 |
| 2024-10-14 | 28.78 | 29.66 | 28.38 | 29.52 | +3.98% | 21,431 | 62,454,568 |
| 2024-10-11 | 31.01 | 31.3 | 28.28 | 28.39 | -9.06% | 31,764 | 93,774,918 |
| 2024-10-10 | 31.2 | 32.3 | 30.46 | 31.22 | 0% | 27,464 | 86,182,889 |
| 2024-10-09 | 34.1 | 34.6 | 31 | 31.22 | -14.61% | 51,611 | 170,658,123 |
| 2024-10-08 | 37.76 | 39.5 | 33.31 | 36.56 | +7.78% | 116,199 | 424,802,770 |
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：