股票概览
33.71
+2.21%
+0.73
33.11
开盘价
34.58
最高价
32.58
最低价
20,796
成交量
数据更新至: 2024-12-31
技术指标
32.92
MA5 (5日均线)
33.66
MA10 (10日均线)
35.33
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 | 33.11 | 34.58 | 32.58 | 33.71 | +2.21% | 20,796 | 70,157,393 |
| 2024-12-30 | 32.87 | 33.66 | 31.93 | 32.98 | +0.09% | 11,479 | 37,978,736 |
| 2024-12-27 | 32.49 | 33 | 32.24 | 32.95 | +1.48% | 8,958 | 29,313,256 |
| 2024-12-26 | 32.17 | 33.11 | 32.02 | 32.47 | 0% | 12,595 | 41,206,347 |
| 2024-12-25 | 33.33 | 33.35 | 31.63 | 32.47 | -2.35% | 9,923 | 32,011,078 |
| 2024-12-24 | 33.86 | 34.02 | 32.88 | 33.25 | -0.6% | 7,491 | 24,976,226 |
| 2024-12-23 | 36.3 | 36.3 | 33.45 | 33.45 | -6.64% | 13,626 | 46,860,383 |
| 2024-12-20 | 35.1 | 36.43 | 34.64 | 35.83 | +1.39% | 10,315 | 36,725,841 |
| 2024-12-19 | 34.1 | 35.38 | 33.67 | 35.34 | +3.48% | 12,303 | 42,498,599 |
| 2024-12-18 | 35.94 | 35.96 | 33.81 | 34.15 | -2.98% | 8,885 | 30,763,053 |
| 2024-12-17 | 36.53 | 36.92 | 35.12 | 35.2 | -4.43% | 11,085 | 39,660,875 |
| 2024-12-16 | 37.3 | 38.2 | 36.56 | 36.83 | -0.38% | 13,215 | 49,389,386 |
| 2024-12-13 | 37 | 38.18 | 36.01 | 36.97 | -0.27% | 17,513 | 65,160,356 |
| 2024-12-12 | 37 | 37.5 | 36 | 37.07 | +0.54% | 14,762 | 54,248,617 |
| 2024-12-11 | 37.52 | 37.52 | 36.62 | 36.87 | -1.92% | 15,137 | 55,964,399 |
| 2024-12-10 | 38.5 | 38.99 | 37.41 | 37.59 | 0% | 16,270 | 61,866,756 |
| 2024-12-09 | 38.38 | 39.19 | 37.35 | 37.59 | -2.01% | 15,932 | 60,718,612 |
| 2024-12-06 | 38.09 | 38.82 | 37.5 | 38.36 | +0.74% | 23,483 | 89,720,095 |
| 2024-12-05 | 35.25 | 40.08 | 35.08 | 38.08 | +7.75% | 37,218 | 139,276,083 |
| 2024-12-04 | 35.7 | 36.6 | 34.79 | 35.34 | +1.55% | 18,637 | 66,357,246 |
| 2024-12-03 | 36.2 | 36.2 | 34.38 | 34.8 | -2.58% | 11,949 | 41,914,866 |
| 2024-12-02 | 35.2 | 36.55 | 35.03 | 35.72 | +1.36% | 11,936 | 42,625,661 |
| 2024-11-29 | 35.4 | 36.15 | 34.68 | 35.24 | -1.15% | 14,611 | 51,840,733 |
| 2024-11-28 | 35.58 | 36.33 | 35.54 | 35.65 | -0.83% | 11,084 | 39,825,589 |
| 2024-11-27 | 35.73 | 35.95 | 34.4 | 35.95 | -1.18% | 16,947 | 59,658,008 |
| 2024-11-26 | 34.77 | 36.5 | 33.67 | 36.38 | +3.5% | 31,171 | 109,782,634 |
| 2024-11-25 | 36.5 | 36.81 | 34.5 | 35.15 | -0.26% | 20,527 | 73,087,461 |
| 2024-11-22 | 34 | 36.8 | 33.31 | 35.24 | +2.83% | 34,950 | 120,761,517 |
| 2024-11-21 | 34.4 | 35.01 | 33.96 | 34.27 | -0.55% | 13,645 | 47,007,022 |
| 2024-11-20 | 33.33 | 34.87 | 33.3 | 34.46 | +2.32% | 18,048 | 61,803,044 |
| 2024-11-19 | 32.49 | 33.68 | 32.18 | 33.68 | +4.24% | 15,719 | 51,644,169 |
| 2024-11-18 | 34.77 | 35.58 | 31.77 | 32.31 | -5.8% | 23,188 | 77,921,744 |
| 2024-11-15 | 33.75 | 34.85 | 33.27 | 34.3 | +2.27% | 24,795 | 84,936,398 |
| 2024-11-14 | 34.69 | 35.99 | 33.42 | 33.54 | -3.09% | 19,117 | 65,707,760 |
| 2024-11-13 | 34.1 | 35.11 | 33.61 | 34.61 | -0.46% | 23,650 | 81,195,984 |
| 2024-11-12 | 37.91 | 38 | 34.36 | 34.77 | -3.36% | 41,834 | 150,456,424 |
| 2024-11-11 | 33.3 | 36.96 | 33.13 | 35.98 | +9.3% | 46,559 | 163,699,344 |
| 2024-11-08 | 32.5 | 33.81 | 32.03 | 32.92 | +2.52% | 36,425 | 119,934,338 |
| 2024-11-07 | 32 | 32.87 | 30.91 | 32.11 | +0.53% | 39,965 | 126,996,379 |
| 2024-11-06 | 30.65 | 32.19 | 30.6 | 31.94 | +4.69% | 38,447 | 121,431,321 |
| 2024-11-05 | 29.37 | 30.63 | 29.17 | 30.51 | +3.81% | 21,409 | 64,412,571 |
| 2024-11-04 | 28.22 | 29.8 | 28.22 | 29.39 | +3.16% | 9,883 | 28,993,840 |
| 2024-11-01 | 29.8 | 30.24 | 28.37 | 28.49 | -4.36% | 11,791 | 34,431,078 |
| 2024-10-31 | 29.44 | 29.97 | 29.3 | 29.79 | +1.26% | 10,911 | 32,431,737 |
| 2024-10-30 | 29.7 | 29.81 | 29.28 | 29.42 | -0.94% | 10,107 | 29,842,867 |
| 2024-10-29 | 30.71 | 30.89 | 29.67 | 29.7 | -3.67% | 18,364 | 55,386,291 |
| 2024-10-28 | 31.6 | 31.97 | 30.55 | 30.83 | -1.15% | 19,494 | 60,599,422 |
| 2024-10-25 | 30.35 | 31.44 | 30.18 | 31.19 | +3.45% | 16,660 | 51,609,031 |
| 2024-10-24 | 29.98 | 30.48 | 29.74 | 30.15 | +0.03% | 11,013 | 33,084,658 |
| 2024-10-23 | 29.4 | 30.49 | 29.3 | 30.14 | +2.31% | 15,541 | 46,654,741 |
| 2024-10-22 | 29.66 | 29.73 | 29.13 | 29.46 | -1.31% | 15,406 | 45,239,916 |
| 2024-10-21 | 29.59 | 31 | 29.17 | 29.85 | +2.4% | 22,041 | 66,481,819 |
| 2024-10-18 | 27.9 | 29.8 | 27.8 | 29.15 | +4.18% | 12,635 | 36,349,811 |
| 2024-10-17 | 27.78 | 28.68 | 27.78 | 27.98 | +0.29% | 7,506 | 21,213,361 |
| 2024-10-16 | 28.42 | 28.47 | 27.82 | 27.9 | -2.31% | 8,779 | 24,653,766 |
| 2024-10-15 | 29.16 | 29.83 | 28.56 | 28.56 | -2.63% | 10,051 | 29,423,070 |
| 2024-10-14 | 28.75 | 29.33 | 28.2 | 29.33 | +4.04% | 8,171 | 23,594,215 |
| 2024-10-11 | 29.9 | 29.9 | 28.1 | 28.19 | -5.72% | 12,415 | 36,016,397 |
| 2024-10-10 | 30 | 30.6 | 29.65 | 29.9 | +1.36% | 11,724 | 35,334,744 |
| 2024-10-09 | 32 | 32.32 | 29.5 | 29.5 | -11.33% | 25,139 | 78,035,721 |
| 2024-10-08 | 35.1 | 35.1 | 30.21 | 33.27 | +13.59% | 37,689 | 123,435,933 |
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：