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 |
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：