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 |
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：