股票概览
32.21
+0.47%
+0.15
32.11
开盘价
33.15
最高价
31.89
最低价
35,195
成交量
数据更新至: 2024-12-31
技术指标
32.59
MA5 (5日均线)
33.01
MA10 (10日均线)
34.45
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 | 32.11 | 33.15 | 31.89 | 32.21 | +0.47% | 35,195 | 114,315,325 |
| 2024-12-30 | 32.4 | 33.1 | 31.81 | 32.06 | -1.69% | 26,668 | 85,899,856 |
| 2024-12-27 | 32.9 | 33.18 | 32.31 | 32.61 | -1.03% | 24,429 | 79,953,269 |
| 2024-12-26 | 32.92 | 33.44 | 32.86 | 32.95 | -0.45% | 17,134 | 56,697,888 |
| 2024-12-25 | 32.38 | 33.3 | 31.91 | 33.1 | +2.16% | 28,315 | 92,210,827 |
| 2024-12-24 | 32.4 | 32.54 | 31.6 | 32.4 | +0.97% | 35,996 | 115,409,382 |
| 2024-12-23 | 33.1 | 33.2 | 32 | 32.09 | -4.12% | 51,177 | 165,731,636 |
| 2024-12-20 | 33.5 | 33.9 | 33.3 | 33.47 | -0.71% | 36,894 | 123,752,286 |
| 2024-12-19 | 35.01 | 35.34 | 33.61 | 33.71 | -4.99% | 56,167 | 191,933,512 |
| 2024-12-18 | 35.7 | 36.15 | 35.3 | 35.48 | +0.28% | 20,285 | 72,246,474 |
| 2024-12-17 | 35.58 | 35.75 | 35.1 | 35.38 | -0.28% | 27,280 | 96,760,044 |
| 2024-12-16 | 35.75 | 36.3 | 35.25 | 35.48 | -0.95% | 33,972 | 121,097,965 |
| 2024-12-13 | 36.81 | 37 | 35.75 | 35.82 | -3.22% | 46,952 | 170,093,262 |
| 2024-12-12 | 37.29 | 37.29 | 36.3 | 37.01 | -0.51% | 42,155 | 154,956,177 |
| 2024-12-11 | 35.91 | 38.36 | 35.91 | 37.2 | +3.3% | 81,877 | 306,821,716 |
| 2024-12-10 | 36.4 | 37.29 | 35.9 | 36.01 | +2.01% | 75,724 | 276,835,401 |
| 2024-12-09 | 35.8 | 36.35 | 35.22 | 35.3 | -1.31% | 37,963 | 135,732,713 |
| 2024-12-06 | 35.3 | 36.09 | 34.81 | 35.77 | +1.33% | 38,915 | 137,803,027 |
| 2024-12-05 | 35.6 | 35.7 | 35.07 | 35.3 | -1.18% | 32,077 | 113,312,996 |
| 2024-12-04 | 36.28 | 36.95 | 35.5 | 35.72 | -1.9% | 41,999 | 151,942,164 |
| 2024-12-03 | 36.4 | 37.77 | 35.95 | 36.41 | +0.3% | 60,920 | 223,839,114 |
| 2024-12-02 | 35.78 | 36.5 | 35.08 | 36.3 | +1.45% | 45,403 | 163,166,068 |
| 2024-11-29 | 34.66 | 36.33 | 34.38 | 35.78 | +3.17% | 50,824 | 180,759,341 |
| 2024-11-28 | 35.26 | 35.41 | 34.65 | 34.68 | -2.45% | 34,436 | 120,624,122 |
| 2024-11-27 | 35.84 | 35.98 | 34.52 | 35.55 | -1.22% | 57,661 | 202,882,361 |
| 2024-11-26 | 36.3 | 37.49 | 35.7 | 35.99 | -0.8% | 71,635 | 262,199,102 |
| 2024-11-25 | 34.32 | 37.14 | 33.38 | 36.28 | +5.47% | 87,126 | 311,554,495 |
| 2024-11-22 | 34.91 | 36.14 | 34.33 | 34.4 | -1.46% | 49,265 | 173,418,668 |
| 2024-11-21 | 34.96 | 35.51 | 34.65 | 34.91 | -0.68% | 31,503 | 110,403,277 |
| 2024-11-20 | 34.66 | 35.28 | 34.13 | 35.15 | +1.5% | 38,130 | 132,059,794 |
| 2024-11-19 | 33.88 | 34.65 | 33.59 | 34.63 | +2.3% | 28,064 | 95,797,703 |
| 2024-11-18 | 33.65 | 34.87 | 33.32 | 33.85 | +0.18% | 42,081 | 143,034,579 |
| 2024-11-15 | 35.24 | 35.67 | 33.76 | 33.79 | -4.6% | 43,498 | 150,614,961 |
| 2024-11-14 | 37.34 | 37.35 | 35.18 | 35.42 | -5.17% | 47,356 | 172,040,272 |
| 2024-11-13 | 38.4 | 38.8 | 36.78 | 37.35 | -3.89% | 60,814 | 228,484,302 |
| 2024-11-12 | 39 | 40.55 | 38 | 38.86 | +2.7% | 103,919 | 407,888,504 |
| 2024-11-11 | 36 | 37.92 | 35.81 | 37.84 | +5.11% | 70,994 | 264,883,295 |
| 2024-11-08 | 36.8 | 37.44 | 35.91 | 36 | -1.67% | 56,076 | 205,665,221 |
| 2024-11-07 | 35.18 | 36.88 | 34.9 | 36.61 | +2.84% | 52,777 | 191,187,649 |
| 2024-11-06 | 36 | 36.59 | 34.98 | 35.6 | -1.79% | 73,150 | 260,915,451 |
| 2024-11-05 | 33.86 | 36.76 | 33.39 | 36.25 | +7.12% | 65,242 | 230,854,197 |
| 2024-11-04 | 33.42 | 34.36 | 33 | 33.84 | +0.71% | 32,472 | 109,575,464 |
| 2024-11-01 | 34.41 | 35.35 | 33.4 | 33.6 | -3.09% | 49,018 | 168,091,207 |
| 2024-10-31 | 34.99 | 35.16 | 34.2 | 34.67 | -1% | 46,204 | 160,553,334 |
| 2024-10-30 | 36 | 36 | 34.56 | 35.02 | -3.26% | 47,622 | 166,927,191 |
| 2024-10-29 | 37 | 37.96 | 36 | 36.2 | -5.43% | 91,809 | 337,073,535 |
| 2024-10-28 | 39.48 | 39.66 | 37.75 | 38.28 | -1.42% | 109,963 | 419,705,019 |
| 2024-10-25 | 37.12 | 39.9 | 36.8 | 38.83 | +4.97% | 116,040 | 445,753,524 |
| 2024-10-24 | 38 | 39.83 | 36.91 | 36.99 | +0.65% | 108,299 | 415,453,972 |
| 2024-10-23 | 37.71 | 37.89 | 36.5 | 36.75 | -2% | 52,414 | 194,561,243 |
| 2024-10-22 | 36.96 | 37.54 | 35.75 | 37.5 | +2.15% | 62,991 | 231,021,758 |
| 2024-10-21 | 36.85 | 37.09 | 35.01 | 36.71 | +1.35% | 75,383 | 271,655,563 |
| 2024-10-18 | 34.55 | 37.55 | 34.01 | 36.22 | +4.83% | 86,442 | 311,494,277 |
| 2024-10-17 | 35 | 35.98 | 34.42 | 34.55 | -1.17% | 55,556 | 194,338,918 |
| 2024-10-16 | 32.48 | 36.56 | 32.34 | 34.96 | +6.26% | 102,633 | 358,192,780 |
| 2024-10-15 | 34.05 | 34.84 | 32.9 | 32.9 | -3.55% | 76,192 | 257,264,503 |
| 2024-10-14 | 33.14 | 34.24 | 31.7 | 34.11 | +2.37% | 72,186 | 238,526,795 |
| 2024-10-11 | 36 | 36.14 | 32.69 | 33.32 | -8.16% | 78,264 | 266,717,850 |
| 2024-10-10 | 40.46 | 41.2 | 35.91 | 36.28 | -9.3% | 119,454 | 450,486,510 |
| 2024-10-09 | 42 | 44.2 | 39.01 | 40 | -15.07% | 113,568 | 475,705,088 |
| 2024-10-08 | 47.64 | 47.64 | 40.68 | 47.1 | +18.64% | 140,822 | 624,600,815 |
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：