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 |
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：