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 |
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：