股票概览
34.7
-2.88%
-1.03
35.73
开盘价
36.05
最高价
34.7
最低价
3,107
成交量
数据更新至: 2024-12-31
技术指标
35.99
MA5 (5日均线)
36.67
MA10 (10日均线)
38.24
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 | 36.05 | 34.7 | 34.7 | -2.88% | 3,107 | 10,949,730 |
| 2024-12-30 | 36.78 | 36.78 | 35.61 | 35.73 | -2.99% | 3,102 | 11,169,962 |
| 2024-12-27 | 36.77 | 37.16 | 36.43 | 36.83 | +0.16% | 2,231 | 8,214,836 |
| 2024-12-26 | 36.04 | 36.93 | 35.59 | 36.77 | +2.37% | 2,403 | 8,798,567 |
| 2024-12-25 | 36.2 | 36.55 | 35.55 | 35.92 | -1.88% | 2,453 | 8,823,875 |
| 2024-12-24 | 36.01 | 37.13 | 35.97 | 36.61 | +0.83% | 2,264 | 8,241,641 |
| 2024-12-23 | 39.29 | 39.29 | 36.31 | 36.31 | -5.81% | 6,490 | 24,127,799 |
| 2024-12-20 | 37.47 | 39.16 | 37.15 | 38.55 | +2.77% | 4,048 | 15,553,354 |
| 2024-12-19 | 38 | 38.09 | 36.56 | 37.51 | -0.64% | 3,647 | 13,570,174 |
| 2024-12-18 | 37.6 | 38.19 | 36.89 | 37.75 | +0.4% | 3,019 | 11,371,056 |
| 2024-12-17 | 38.76 | 39.38 | 37.41 | 37.6 | -3.04% | 4,997 | 19,218,362 |
| 2024-12-16 | 39.7 | 39.98 | 38.5 | 38.78 | -2.34% | 5,232 | 20,511,183 |
| 2024-12-13 | 40.41 | 40.52 | 39.6 | 39.71 | -2.58% | 4,384 | 17,546,966 |
| 2024-12-12 | 41.42 | 41.69 | 39.68 | 40.76 | -1.36% | 8,342 | 33,916,888 |
| 2024-12-11 | 40.34 | 41.57 | 40.11 | 41.32 | +1.77% | 8,878 | 36,404,767 |
| 2024-12-10 | 40.6 | 41.33 | 40.11 | 40.6 | +2.45% | 10,975 | 44,724,527 |
| 2024-12-09 | 40.19 | 40.79 | 39.18 | 39.63 | -1.52% | 7,142 | 28,486,181 |
| 2024-12-06 | 39.69 | 40.58 | 38.81 | 40.24 | +2.03% | 10,975 | 43,516,298 |
| 2024-12-05 | 39.7 | 41.28 | 39.06 | 39.44 | -1.25% | 14,256 | 56,944,208 |
| 2024-12-04 | 40.8 | 42.25 | 39.21 | 39.94 | -4.06% | 15,952 | 65,152,694 |
| 2024-12-03 | 38.49 | 45.6 | 38.49 | 41.63 | +9.18% | 30,691 | 132,398,863 |
| 2024-12-02 | 37.42 | 38.29 | 37 | 38.13 | +1.87% | 6,092 | 22,992,306 |
| 2024-11-29 | 36.8 | 37.46 | 36.01 | 37.43 | +1.19% | 7,165 | 26,380,883 |
| 2024-11-28 | 37.61 | 38.16 | 36.62 | 36.99 | -1.62% | 4,171 | 15,649,647 |
| 2024-11-27 | 36.85 | 37.6 | 36.11 | 37.6 | +1.68% | 3,799 | 13,962,736 |
| 2024-11-26 | 36.98 | 37.79 | 36.88 | 36.98 | 0% | 3,657 | 13,619,825 |
| 2024-11-25 | 36.36 | 37.02 | 36.01 | 36.98 | +1.71% | 2,431 | 8,888,592 |
| 2024-11-22 | 37.49 | 38.25 | 36.2 | 36.36 | -4.11% | 5,872 | 21,860,196 |
| 2024-11-21 | 37.76 | 38.44 | 37.6 | 37.92 | -0.52% | 3,514 | 13,313,608 |
| 2024-11-20 | 37.22 | 38.26 | 37.18 | 38.12 | +2.42% | 5,133 | 19,372,496 |
| 2024-11-19 | 35.98 | 37.23 | 35.88 | 37.22 | +3.73% | 4,541 | 16,604,750 |
| 2024-11-18 | 36.82 | 37 | 35.01 | 35.88 | -2.71% | 6,944 | 24,981,207 |
| 2024-11-15 | 37.96 | 38.86 | 36.75 | 36.88 | -3.35% | 7,052 | 26,603,906 |
| 2024-11-14 | 40.83 | 40.9 | 38.04 | 38.16 | -5.57% | 6,754 | 26,299,639 |
| 2024-11-13 | 40.02 | 40.93 | 39.18 | 40.41 | +0.02% | 6,543 | 26,130,830 |
| 2024-11-12 | 43.3 | 43.33 | 40 | 40.4 | -5.72% | 11,091 | 46,156,864 |
| 2024-11-11 | 37.37 | 44.53 | 37.21 | 42.85 | +13.78% | 22,034 | 91,166,404 |
| 2024-11-08 | 38 | 39.6 | 37.38 | 37.66 | +1.35% | 8,165 | 31,358,738 |
| 2024-11-07 | 36.51 | 37.3 | 36.51 | 37.16 | +0.76% | 4,027 | 14,919,785 |
| 2024-11-06 | 37.08 | 37.73 | 36.5 | 36.88 | +0.44% | 6,369 | 23,711,241 |
| 2024-11-05 | 35.03 | 37 | 35 | 36.72 | +4.44% | 6,687 | 24,185,999 |
| 2024-11-04 | 33.88 | 35.38 | 33.51 | 35.16 | +2.27% | 4,575 | 15,898,359 |
| 2024-11-01 | 35.83 | 36.98 | 34.38 | 34.38 | -4.02% | 7,319 | 26,115,718 |
| 2024-10-31 | 35.1 | 35.98 | 34.6 | 35.82 | +2.78% | 5,763 | 20,554,719 |
| 2024-10-30 | 34.58 | 35.34 | 34.51 | 34.85 | +0.23% | 4,303 | 15,001,052 |
| 2024-10-29 | 35.88 | 36.47 | 34.52 | 34.77 | -3.07% | 6,102 | 21,642,960 |
| 2024-10-28 | 35.42 | 35.88 | 35.04 | 35.87 | +1.5% | 4,637 | 16,427,473 |
| 2024-10-25 | 34.63 | 35.6 | 34.28 | 35.34 | +2.52% | 4,844 | 17,033,349 |
| 2024-10-24 | 34.81 | 34.81 | 34.11 | 34.47 | -0.86% | 2,745 | 9,443,931 |
| 2024-10-23 | 34.8 | 35.24 | 34.49 | 34.77 | -0.23% | 4,605 | 16,059,471 |
| 2024-10-22 | 35.58 | 35.58 | 34.5 | 34.85 | -1.83% | 7,099 | 24,708,078 |
| 2024-10-21 | 34.8 | 35.97 | 34.38 | 35.5 | +3.26% | 10,955 | 38,618,125 |
| 2024-10-18 | 32.21 | 35 | 32.02 | 34.38 | +5.78% | 8,382 | 28,196,999 |
| 2024-10-17 | 32.98 | 33.25 | 32.5 | 32.5 | -0.55% | 3,112 | 10,245,212 |
| 2024-10-16 | 33 | 33.21 | 32.47 | 32.68 | -1% | 3,849 | 12,594,001 |
| 2024-10-15 | 33.8 | 34.44 | 33 | 33.01 | -3% | 4,792 | 16,156,056 |
| 2024-10-14 | 33.62 | 34.49 | 32.8 | 34.03 | +2.44% | 3,860 | 12,987,209 |
| 2024-10-11 | 35.6 | 35.79 | 32.94 | 33.22 | -6.71% | 6,095 | 20,987,772 |
| 2024-10-10 | 35.89 | 37 | 34.16 | 35.61 | +1.28% | 7,889 | 28,281,219 |
| 2024-10-09 | 37.08 | 38.27 | 35.16 | 35.16 | -10.03% | 12,776 | 46,877,016 |
| 2024-10-08 | 41.7 | 41.71 | 35.99 | 39.08 | +12.04% | 21,559 | 83,322,996 |
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：