股票概览
33.44
-0.77%
-0.26
33.67
开盘价
34.11
最高价
33.14
最低价
2,422
成交量
数据更新至: 2024-12-31
技术指标
33.59
MA5 (5日均线)
33.78
MA10 (10日均线)
34.63
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 | 33.67 | 34.11 | 33.14 | 33.44 | -0.77% | 2,422 | 8,093,863 |
| 2024-12-30 | 34.16 | 34.2 | 33.23 | 33.7 | -1.35% | 2,125 | 7,171,925 |
| 2024-12-27 | 33.5 | 34.57 | 32.9 | 34.16 | +2.49% | 5,799 | 19,649,704 |
| 2024-12-26 | 33.07 | 34.2 | 32.93 | 33.33 | 0% | 6,401 | 21,369,922 |
| 2024-12-25 | 33.28 | 34 | 32.53 | 33.33 | -0.3% | 5,765 | 19,163,566 |
| 2024-12-24 | 33.32 | 34.41 | 32.84 | 33.43 | +0.33% | 6,058 | 20,333,197 |
| 2024-12-23 | 35.95 | 35.95 | 33.32 | 33.32 | -5.69% | 6,937 | 23,825,469 |
| 2024-12-20 | 33.88 | 36.2 | 33.64 | 35.33 | +4.28% | 9,660 | 33,887,476 |
| 2024-12-19 | 33.31 | 34.5 | 33.31 | 33.88 | +0.03% | 8,217 | 27,838,481 |
| 2024-12-18 | 34.11 | 34.79 | 33.78 | 33.87 | -1.63% | 6,606 | 22,654,619 |
| 2024-12-17 | 34.21 | 35.04 | 34 | 34.43 | -1.06% | 4,368 | 15,084,826 |
| 2024-12-16 | 35.47 | 35.79 | 34.19 | 34.8 | -2.68% | 5,003 | 17,488,977 |
| 2024-12-13 | 36.23 | 37.28 | 35.76 | 35.76 | -1.22% | 8,143 | 29,826,098 |
| 2024-12-12 | 35.65 | 36.21 | 35.08 | 36.2 | +2.12% | 4,510 | 16,164,549 |
| 2024-12-11 | 35.56 | 35.93 | 35.03 | 35.45 | -0.28% | 4,974 | 17,546,813 |
| 2024-12-10 | 36.32 | 36.89 | 35.03 | 35.55 | -0.17% | 5,715 | 20,437,423 |
| 2024-12-09 | 35.47 | 36.36 | 35.4 | 35.61 | -0.42% | 2,922 | 10,462,149 |
| 2024-12-06 | 35.5 | 36.55 | 34.9 | 35.76 | +0.45% | 6,893 | 24,662,922 |
| 2024-12-05 | 35.77 | 36.19 | 35.07 | 35.6 | -0.08% | 5,219 | 18,631,896 |
| 2024-12-04 | 38 | 38 | 35.32 | 35.63 | -1.79% | 8,052 | 28,978,677 |
| 2024-12-03 | 36.3 | 36.85 | 35.8 | 36.28 | -1.04% | 10,260 | 37,151,132 |
| 2024-12-02 | 36.65 | 37.37 | 35.14 | 36.66 | -0.92% | 22,470 | 81,644,702 |
| 2024-11-29 | 38.28 | 40.6 | 36.5 | 37 | -0.7% | 41,480 | 161,767,602 |
| 2024-11-28 | 38.31 | 39.99 | 37.1 | 37.26 | -2.74% | 12,856 | 49,206,081 |
| 2024-11-27 | 37.58 | 38.31 | 36.54 | 38.31 | +2.71% | 13,134 | 49,253,179 |
| 2024-11-26 | 35.69 | 37.84 | 35.69 | 37.3 | +3.47% | 15,857 | 58,918,183 |
| 2024-11-25 | 34.94 | 36.19 | 34.9 | 36.05 | +3.15% | 10,853 | 38,692,194 |
| 2024-11-22 | 34.11 | 36.43 | 34.1 | 34.95 | +1.13% | 19,336 | 68,940,031 |
| 2024-11-21 | 33.8 | 34.84 | 33.64 | 34.56 | +2.7% | 9,094 | 31,232,701 |
| 2024-11-20 | 32.52 | 34.25 | 32.28 | 33.65 | +3.06% | 10,472 | 34,978,434 |
| 2024-11-19 | 32.03 | 33.14 | 31.8 | 32.65 | +1.46% | 8,095 | 26,248,222 |
| 2024-11-18 | 33.67 | 33.7 | 31.88 | 32.18 | -4.51% | 7,580 | 24,797,753 |
| 2024-11-15 | 34.69 | 35.44 | 33.04 | 33.7 | -3.85% | 10,703 | 36,592,737 |
| 2024-11-14 | 36 | 37 | 35 | 35.05 | -3.18% | 8,708 | 31,346,538 |
| 2024-11-13 | 37.23 | 37.26 | 34.51 | 36.2 | -2.77% | 17,813 | 64,000,705 |
| 2024-11-12 | 38.4 | 38.4 | 36.88 | 37.23 | -2.82% | 13,830 | 52,102,455 |
| 2024-11-11 | 36.57 | 38.43 | 36.48 | 38.31 | +5.05% | 17,171 | 64,353,308 |
| 2024-11-08 | 36.65 | 37.46 | 35.61 | 36.47 | +0.03% | 13,293 | 48,649,188 |
| 2024-11-07 | 36.68 | 37 | 35.7 | 36.46 | -1.03% | 10,229 | 37,112,826 |
| 2024-11-06 | 37.85 | 38.28 | 36.58 | 36.84 | -2.38% | 10,384 | 38,888,606 |
| 2024-11-05 | 37.21 | 38.38 | 36.51 | 37.74 | +1.42% | 9,980 | 37,474,297 |
| 2024-11-04 | 37.66 | 38.59 | 36.6 | 37.21 | -1.22% | 13,153 | 48,976,207 |
| 2024-11-01 | 39.87 | 42.28 | 37.36 | 37.67 | -4.46% | 25,866 | 102,920,491 |
| 2024-10-31 | 36.91 | 39.88 | 36.91 | 39.43 | +4.7% | 22,373 | 86,767,525 |
| 2024-10-30 | 37 | 38.35 | 36 | 37.66 | +0.94% | 12,068 | 45,084,586 |
| 2024-10-29 | 40.63 | 41.26 | 37.01 | 37.31 | -7.76% | 27,188 | 105,474,809 |
| 2024-10-28 | 35.5 | 41.28 | 35.5 | 40.45 | +17.59% | 41,374 | 160,630,146 |
| 2024-10-25 | 33.08 | 34.66 | 32.6 | 34.4 | +3.43% | 9,102 | 30,631,377 |
| 2024-10-24 | 34.63 | 34.9 | 32.67 | 33.26 | -5.24% | 10,675 | 35,539,170 |
| 2024-10-23 | 35.01 | 36.52 | 34.69 | 35.1 | +2.15% | 16,639 | 59,332,043 |
| 2024-10-22 | 34.68 | 35.15 | 34 | 34.36 | -0.41% | 7,692 | 26,655,149 |
| 2024-10-21 | 33.15 | 35.55 | 32.8 | 34.5 | +4.26% | 11,409 | 39,425,141 |
| 2024-10-18 | 32.01 | 33.46 | 32.01 | 33.09 | +1.97% | 8,384 | 27,492,366 |
| 2024-10-17 | 32.03 | 33.24 | 32.03 | 32.45 | +1.28% | 5,514 | 17,998,682 |
| 2024-10-16 | 31.81 | 32.77 | 31.39 | 32.04 | -1.08% | 4,885 | 15,772,423 |
| 2024-10-15 | 33.05 | 33.08 | 32.13 | 32.39 | -1.43% | 5,907 | 19,233,058 |
| 2024-10-14 | 32.5 | 33.02 | 31.75 | 32.86 | +0.52% | 4,812 | 15,658,236 |
| 2024-10-11 | 34.23 | 34.23 | 31.5 | 32.69 | -4.86% | 10,545 | 34,506,969 |
| 2024-10-10 | 33.71 | 35.02 | 32.52 | 34.36 | +1.93% | 15,218 | 51,660,143 |
| 2024-10-09 | 35.27 | 36.38 | 33.02 | 33.71 | -7.29% | 14,712 | 51,344,568 |
| 2024-10-08 | 39 | 39.05 | 34.5 | 36.36 | +9.25% | 30,727 | 110,252,625 |
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：