股票概览
32.75
-0.85%
-0.28
33.03
开盘价
33.68
最高价
32.3
最低价
14,168
成交量
数据更新至: 2024-12-31
技术指标
33.25
MA5 (5日均线)
33.29
MA10 (10日均线)
34.10
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 | 33.03 | 33.68 | 32.3 | 32.75 | -0.85% | 14,168 | 46,470,840 |
| 2024-12-30 | 33.1 | 33.57 | 32.02 | 33.03 | -0.81% | 10,984 | 36,181,995 |
| 2024-12-27 | 33.97 | 34.5 | 33.13 | 33.3 | -1.97% | 13,910 | 47,093,162 |
| 2024-12-26 | 33.19 | 34.29 | 32.77 | 33.97 | +2.29% | 16,640 | 56,279,984 |
| 2024-12-25 | 32.61 | 33.85 | 32 | 33.21 | +0.94% | 17,765 | 58,554,869 |
| 2024-12-24 | 33.03 | 33.3 | 31.94 | 32.9 | +1.04% | 16,968 | 55,519,322 |
| 2024-12-23 | 34.8 | 34.96 | 32.11 | 32.56 | -6.52% | 23,604 | 78,874,531 |
| 2024-12-20 | 33.32 | 35.62 | 33.32 | 34.83 | +4.53% | 30,685 | 106,263,968 |
| 2024-12-19 | 32.79 | 33.79 | 32.18 | 33.32 | +0.88% | 14,499 | 48,136,952 |
| 2024-12-18 | 32.61 | 33.46 | 31.68 | 33.03 | +1.26% | 13,611 | 44,489,595 |
| 2024-12-17 | 33.51 | 33.75 | 32.3 | 32.62 | -2.89% | 15,435 | 50,617,615 |
| 2024-12-16 | 35.1 | 35.38 | 33.15 | 33.59 | -4.19% | 22,882 | 77,804,093 |
| 2024-12-13 | 36.06 | 36.26 | 35.06 | 35.06 | -2.72% | 20,016 | 71,173,491 |
| 2024-12-12 | 37.4 | 37.4 | 35.51 | 36.04 | -3.09% | 30,472 | 109,731,838 |
| 2024-12-11 | 35.7 | 37.73 | 35.51 | 37.19 | +4.47% | 36,933 | 135,598,429 |
| 2024-12-10 | 35.95 | 36.36 | 34.82 | 35.6 | +4.31% | 37,253 | 133,470,601 |
| 2024-12-09 | 35.3 | 35.32 | 33.6 | 34.13 | -3.31% | 24,874 | 85,340,473 |
| 2024-12-06 | 35.1 | 35.92 | 34.06 | 35.3 | +0.26% | 21,245 | 74,145,059 |
| 2024-12-05 | 34.3 | 35.99 | 34.09 | 35.21 | +2.35% | 21,852 | 76,917,276 |
| 2024-12-04 | 35.25 | 36.38 | 34.11 | 34.4 | -1.21% | 27,494 | 96,906,385 |
| 2024-12-03 | 35.93 | 35.99 | 34.33 | 34.82 | -3.09% | 27,082 | 94,577,408 |
| 2024-12-02 | 33.56 | 36.55 | 33.54 | 35.93 | +7.25% | 51,528 | 183,441,254 |
| 2024-11-29 | 32.92 | 34.43 | 32 | 33.5 | +1.76% | 28,918 | 96,543,080 |
| 2024-11-28 | 33.99 | 34.57 | 32.78 | 32.92 | -3.4% | 26,331 | 88,577,118 |
| 2024-11-27 | 34.29 | 34.57 | 32.22 | 34.08 | -1.5% | 32,902 | 108,992,470 |
| 2024-11-26 | 35.7 | 36.46 | 34.52 | 34.6 | -3.08% | 18,796 | 66,527,516 |
| 2024-11-25 | 35.6 | 36.49 | 34.2 | 35.7 | +2% | 32,739 | 115,346,936 |
| 2024-11-22 | 36.1 | 39.5 | 34.77 | 35 | -3.85% | 54,137 | 201,892,882 |
| 2024-11-21 | 35.79 | 36.75 | 34.66 | 36.4 | -0.25% | 28,938 | 104,113,935 |
| 2024-11-20 | 34.53 | 37.14 | 34.3 | 36.49 | +5.92% | 38,016 | 137,504,950 |
| 2024-11-19 | 33.5 | 34.78 | 32.67 | 34.45 | +4.55% | 23,658 | 79,672,049 |
| 2024-11-18 | 34.22 | 34.93 | 31.68 | 32.95 | -1.2% | 34,612 | 114,039,463 |
| 2024-11-15 | 34.71 | 35.37 | 33.11 | 33.35 | -3.81% | 27,332 | 94,242,609 |
| 2024-11-14 | 36.2 | 37.18 | 34.08 | 34.67 | -6.32% | 37,448 | 133,431,788 |
| 2024-11-13 | 37.51 | 37.82 | 35.88 | 37.01 | -1.6% | 39,858 | 145,845,727 |
| 2024-11-12 | 40.09 | 40.4 | 37.06 | 37.61 | -5.98% | 43,511 | 166,813,835 |
| 2024-11-11 | 40 | 40.87 | 39 | 40 | +1.52% | 61,817 | 247,102,001 |
| 2024-11-08 | 38.33 | 39.7 | 37.6 | 39.4 | +3.99% | 63,151 | 245,082,731 |
| 2024-11-07 | 37.68 | 39.96 | 36.36 | 37.89 | +0.08% | 64,928 | 245,407,095 |
| 2024-11-06 | 33.56 | 39.3 | 33.56 | 37.86 | +13.15% | 74,443 | 272,753,215 |
| 2024-11-05 | 31.8 | 33.78 | 31.6 | 33.46 | +6.22% | 30,364 | 100,465,304 |
| 2024-11-04 | 30.03 | 32.15 | 29.53 | 31.5 | +4.97% | 18,564 | 58,128,710 |
| 2024-11-01 | 32.76 | 33.15 | 30 | 30.01 | -9.2% | 24,871 | 77,281,188 |
| 2024-10-31 | 31.11 | 33.6 | 31 | 33.05 | +5.25% | 30,880 | 100,075,525 |
| 2024-10-30 | 32.25 | 32.25 | 30.87 | 31.4 | -2.64% | 18,495 | 58,377,875 |
| 2024-10-29 | 33.8 | 33.98 | 32.25 | 32.25 | -5.12% | 21,529 | 71,179,522 |
| 2024-10-28 | 34.59 | 34.59 | 33.61 | 33.99 | -1.73% | 16,012 | 54,392,732 |
| 2024-10-25 | 33.19 | 34.76 | 32.9 | 34.59 | +4.5% | 28,766 | 97,702,815 |
| 2024-10-24 | 32.88 | 33.55 | 32 | 33.1 | -1.49% | 24,081 | 78,816,706 |
| 2024-10-23 | 34.38 | 35.2 | 33.31 | 33.6 | -2.04% | 29,726 | 101,701,742 |
| 2024-10-22 | 34.1 | 34.56 | 33.35 | 34.3 | +3.53% | 34,374 | 116,438,637 |
| 2024-10-21 | 33.6 | 35.39 | 32.71 | 33.13 | +0.85% | 38,103 | 128,713,154 |
| 2024-10-18 | 30.16 | 34 | 30.14 | 32.85 | +7.32% | 34,926 | 113,326,197 |
| 2024-10-17 | 30 | 30.84 | 29.52 | 30.61 | +3.38% | 21,995 | 66,341,038 |
| 2024-10-16 | 30.28 | 31.34 | 29.52 | 29.61 | -6.27% | 19,742 | 60,227,011 |
| 2024-10-15 | 30 | 32.49 | 29.42 | 31.59 | +4.02% | 36,633 | 114,896,475 |
| 2024-10-14 | 27.9 | 30.5 | 27.37 | 30.37 | +8.85% | 26,469 | 77,239,575 |
| 2024-10-11 | 30.54 | 30.97 | 27.42 | 27.9 | -10.09% | 26,134 | 75,949,926 |
| 2024-10-10 | 32.25 | 32.81 | 29.93 | 31.03 | -3% | 28,916 | 91,864,704 |
| 2024-10-09 | 33.97 | 36.37 | 31.9 | 31.99 | -7.76% | 58,103 | 196,661,247 |
| 2024-10-08 | 34.68 | 34.68 | 31.11 | 34.68 | +20% | 60,237 | 202,288,975 |
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：