股票概览
34.4
-3.7%
-1.32
35.73
开盘价
35.96
最高价
34.35
最低价
39,992
成交量
数据更新至: 2024-12-31
技术指标
36.23
MA5 (5日均线)
36.34
MA10 (10日均线)
37.58
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 | 35.73 | 35.96 | 34.35 | 34.4 | -3.7% | 39,992 | 139,711,146 |
| 2024-12-30 | 36 | 36.79 | 35.32 | 35.72 | -1.73% | 50,666 | 181,970,821 |
| 2024-12-27 | 37.22 | 37.39 | 36.02 | 36.35 | -2.73% | 49,963 | 183,802,296 |
| 2024-12-26 | 37.5 | 38.27 | 36.91 | 37.37 | +0.16% | 40,434 | 152,036,245 |
| 2024-12-25 | 38.29 | 38.43 | 37.27 | 37.31 | -1.43% | 41,805 | 157,527,766 |
| 2024-12-24 | 37.27 | 38.28 | 36.86 | 37.85 | +2.55% | 53,929 | 202,572,827 |
| 2024-12-23 | 36.68 | 38.26 | 36.56 | 36.91 | +0.63% | 63,725 | 238,366,208 |
| 2024-12-20 | 35.7 | 37.11 | 35.56 | 36.68 | +3.18% | 54,704 | 199,671,108 |
| 2024-12-19 | 34.95 | 35.57 | 34.58 | 35.55 | +0.85% | 44,707 | 156,706,605 |
| 2024-12-18 | 36.09 | 36.19 | 35.16 | 35.25 | -1.54% | 44,042 | 156,920,256 |
| 2024-12-17 | 36.39 | 36.76 | 35.67 | 35.8 | -1.78% | 38,584 | 139,507,687 |
| 2024-12-16 | 37.93 | 38.37 | 36.26 | 36.45 | -3.72% | 49,838 | 183,385,304 |
| 2024-12-13 | 38.95 | 38.95 | 37.82 | 37.86 | -3.34% | 47,088 | 179,797,272 |
| 2024-12-12 | 39.31 | 39.7 | 38.65 | 39.17 | -0.03% | 41,833 | 163,520,088 |
| 2024-12-11 | 38.9 | 39.65 | 38.56 | 39.18 | +1.21% | 39,327 | 153,843,527 |
| 2024-12-10 | 40 | 40.37 | 38.58 | 38.71 | +0.7% | 65,522 | 258,938,969 |
| 2024-12-09 | 40.63 | 40.79 | 38.41 | 38.44 | -5.44% | 75,903 | 297,562,423 |
| 2024-12-06 | 40.83 | 41.35 | 39.68 | 40.65 | -1.33% | 57,486 | 232,841,885 |
| 2024-12-05 | 40.82 | 41.3 | 40.41 | 41.2 | +0.91% | 36,740 | 150,299,447 |
| 2024-12-04 | 42 | 42.48 | 40.5 | 40.83 | -3.13% | 52,590 | 216,008,574 |
| 2024-12-03 | 42.62 | 43.15 | 41.8 | 42.15 | -2.39% | 62,759 | 265,437,364 |
| 2024-12-02 | 41.35 | 44.25 | 41 | 43.18 | +3.92% | 102,607 | 436,908,651 |
| 2024-11-29 | 40.05 | 42.75 | 40 | 41.55 | +2.47% | 101,085 | 419,855,649 |
| 2024-11-28 | 40.4 | 42.25 | 40.06 | 40.55 | +2.89% | 117,875 | 484,513,192 |
| 2024-11-27 | 38.6 | 39.44 | 37.36 | 39.41 | +0.66% | 66,851 | 254,739,850 |
| 2024-11-26 | 39.56 | 40.86 | 38.8 | 39.15 | +0.38% | 70,282 | 279,622,588 |
| 2024-11-25 | 39.46 | 39.87 | 38.01 | 39 | -0.51% | 62,969 | 244,384,242 |
| 2024-11-22 | 41.1 | 42.5 | 39.2 | 39.2 | -5.59% | 93,445 | 379,828,001 |
| 2024-11-21 | 42.5 | 42.8 | 40.88 | 41.52 | -4.31% | 137,030 | 569,517,964 |
| 2024-11-20 | 40.9 | 43.72 | 40.51 | 43.39 | +5.57% | 148,975 | 622,266,298 |
| 2024-11-19 | 39.98 | 41.5 | 39.22 | 41.1 | +3.4% | 105,693 | 425,644,656 |
| 2024-11-18 | 44.9 | 45.47 | 39.56 | 39.75 | -10.23% | 163,541 | 679,266,608 |
| 2024-11-15 | 46 | 48.71 | 44.12 | 44.28 | -8.32% | 177,148 | 819,974,651 |
| 2024-11-14 | 53.88 | 54.5 | 47.61 | 48.3 | -1.59% | 201,803 | 1,004,431,440 |
| 2024-11-13 | 46.6 | 49.5 | 45.81 | 49.08 | +4.25% | 151,928 | 722,472,170 |
| 2024-11-12 | 51.68 | 53.38 | 46.48 | 47.08 | -4.6% | 259,908 | 1,291,680,304 |
| 2024-11-11 | 46.5 | 51.5 | 46.1 | 49.35 | +6.13% | 251,610 | 1,221,337,417 |
| 2024-11-08 | 40.01 | 47.65 | 40.01 | 46.5 | +17.1% | 284,709 | 1,276,021,007 |
| 2024-11-07 | 36.53 | 39.95 | 36.51 | 39.71 | +7.79% | 122,766 | 471,294,650 |
| 2024-11-06 | 37.44 | 39.21 | 36.5 | 36.84 | -1.02% | 106,529 | 404,038,710 |
| 2024-11-05 | 35 | 37.49 | 34.64 | 37.22 | +6.95% | 77,536 | 282,824,663 |
| 2024-11-04 | 34.41 | 35.83 | 34.11 | 34.8 | +0.78% | 53,727 | 187,578,147 |
| 2024-11-01 | 37.5 | 37.54 | 34.38 | 34.53 | -8.6% | 88,299 | 315,726,803 |
| 2024-10-31 | 35.52 | 38.21 | 35.52 | 37.78 | +2.64% | 74,792 | 277,414,528 |
| 2024-10-30 | 37.51 | 38.69 | 36.4 | 36.81 | -3.06% | 69,204 | 258,314,764 |
| 2024-10-29 | 41 | 41 | 37.15 | 37.97 | -2.04% | 103,428 | 398,720,363 |
| 2024-10-28 | 39.94 | 40.53 | 38.15 | 38.76 | -0.44% | 160,651 | 635,134,910 |
| 2024-10-25 | 35.59 | 40.22 | 35.51 | 38.93 | +10.13% | 164,310 | 629,412,969 |
| 2024-10-24 | 36.3 | 36.3 | 34.88 | 35.35 | -2.86% | 52,515 | 185,470,793 |
| 2024-10-23 | 35.9 | 37.63 | 35.29 | 36.39 | +1.68% | 83,526 | 305,012,805 |
| 2024-10-22 | 35.1 | 36.2 | 34.51 | 35.79 | +1.59% | 55,885 | 197,991,687 |
| 2024-10-21 | 35.91 | 36.76 | 34.65 | 35.23 | +0.09% | 86,611 | 308,441,073 |
| 2024-10-18 | 32 | 35.88 | 31.85 | 35.2 | +9.59% | 86,490 | 293,335,096 |
| 2024-10-17 | 31.91 | 33.34 | 31.91 | 32.12 | +0.69% | 53,755 | 175,915,949 |
| 2024-10-16 | 31.05 | 32.9 | 30.89 | 31.9 | +0.41% | 50,639 | 160,992,653 |
| 2024-10-15 | 32.7 | 33.25 | 31.75 | 31.77 | -3.02% | 47,233 | 153,304,545 |
| 2024-10-14 | 32.44 | 33.11 | 31.3 | 32.76 | +0.99% | 59,180 | 190,639,583 |
| 2024-10-11 | 34.71 | 34.71 | 32.01 | 32.44 | -5.59% | 78,927 | 258,537,470 |
| 2024-10-10 | 34.1 | 36.5 | 34.1 | 34.36 | +0.76% | 78,001 | 275,009,967 |
| 2024-10-09 | 37.96 | 38.33 | 34.05 | 34.1 | -14.51% | 130,074 | 472,421,312 |
| 2024-10-08 | 41.45 | 41.64 | 36.65 | 39.89 | +13.71% | 172,070 | 672,976,320 |
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：