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 |
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：