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 |
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：