股票概览
33.01
-8.96%
-3.25
36.66
开盘价
36.66
最高价
33.01
最低价
25,708
成交量
数据更新至: 2024-12-31
技术指标
36.46
MA5 (5日均线)
36.29
MA10 (10日均线)
36.50
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 | 36.66 | 36.66 | 33.01 | 33.01 | -8.96% | 25,708 | 88,794,200 |
| 2024-12-30 | 36.61 | 37.4 | 35.9 | 36.26 | -1.52% | 13,523 | 49,507,070 |
| 2024-12-27 | 38.1 | 38.41 | 36.72 | 36.82 | -4.14% | 21,941 | 82,391,097 |
| 2024-12-26 | 37.64 | 38.58 | 37.5 | 38.41 | +1.56% | 23,894 | 91,373,331 |
| 2024-12-25 | 37.79 | 38.39 | 37.4 | 37.82 | +0.32% | 24,020 | 91,005,309 |
| 2024-12-24 | 36.59 | 37.9 | 35.19 | 37.7 | +4.49% | 29,527 | 109,259,609 |
| 2024-12-23 | 37.19 | 37.63 | 35.94 | 36.08 | -1.72% | 23,756 | 87,340,355 |
| 2024-12-20 | 35 | 36.96 | 34.81 | 36.71 | +4.5% | 23,703 | 86,176,445 |
| 2024-12-19 | 34.5 | 35.56 | 34.41 | 35.13 | +0.57% | 12,652 | 44,396,990 |
| 2024-12-18 | 34.78 | 35.65 | 33.71 | 34.93 | +0.43% | 15,205 | 52,701,902 |
| 2024-12-17 | 35.91 | 36.71 | 34.71 | 34.78 | -3.15% | 15,052 | 53,517,164 |
| 2024-12-16 | 35.93 | 36.49 | 35.5 | 35.91 | -0.25% | 13,968 | 50,227,534 |
| 2024-12-13 | 37.03 | 37.43 | 35.93 | 36 | -3.61% | 22,214 | 80,956,517 |
| 2024-12-12 | 37.93 | 38.39 | 37.2 | 37.35 | -0.16% | 17,793 | 67,003,999 |
| 2024-12-11 | 37.31 | 38.5 | 37.25 | 37.41 | -1.01% | 19,543 | 73,848,425 |
| 2024-12-10 | 39.39 | 39.59 | 37.66 | 37.79 | -0.16% | 29,043 | 111,495,834 |
| 2024-12-09 | 36.89 | 38.33 | 36.8 | 37.85 | +1.34% | 25,338 | 95,212,087 |
| 2024-12-06 | 37.6 | 37.82 | 36.37 | 37.35 | -1.16% | 30,709 | 113,744,245 |
| 2024-12-05 | 34.61 | 39.29 | 34.61 | 37.79 | +8.44% | 48,990 | 182,318,340 |
| 2024-12-04 | 35.5 | 37.18 | 34.61 | 34.85 | +0.26% | 28,494 | 102,646,801 |
| 2024-12-03 | 35.19 | 35.31 | 34.07 | 34.76 | -0.4% | 12,683 | 43,951,465 |
| 2024-12-02 | 34.07 | 35.1 | 34.07 | 34.9 | +2.44% | 15,140 | 52,559,935 |
| 2024-11-29 | 33.1 | 34.88 | 32.9 | 34.07 | +2.1% | 17,111 | 58,192,471 |
| 2024-11-28 | 34 | 34.59 | 33.18 | 33.37 | -1.85% | 12,664 | 42,928,929 |
| 2024-11-27 | 33.39 | 34 | 32.2 | 34 | +1.71% | 12,568 | 41,404,761 |
| 2024-11-26 | 33.74 | 34.76 | 33.21 | 33.43 | -1.3% | 8,946 | 30,203,721 |
| 2024-11-25 | 33.72 | 34.19 | 32.82 | 33.87 | +0.12% | 11,608 | 38,714,739 |
| 2024-11-22 | 35.35 | 36.16 | 33.71 | 33.83 | -4.27% | 16,257 | 56,830,558 |
| 2024-11-21 | 35.97 | 36.26 | 34.67 | 35.34 | -1.83% | 16,215 | 57,661,509 |
| 2024-11-20 | 35.24 | 36 | 34.51 | 36 | +2.04% | 17,410 | 61,487,473 |
| 2024-11-19 | 34.12 | 35.5 | 33.9 | 35.28 | +3.67% | 15,824 | 54,745,185 |
| 2024-11-18 | 36.44 | 36.7 | 33.69 | 34.03 | -6.51% | 25,135 | 87,202,714 |
| 2024-11-15 | 37.6 | 38.2 | 36.06 | 36.4 | -3.24% | 17,362 | 64,762,065 |
| 2024-11-14 | 39.71 | 39.72 | 37.6 | 37.62 | -5.26% | 20,881 | 80,535,713 |
| 2024-11-13 | 39.13 | 39.79 | 38.34 | 39.71 | +0.79% | 22,153 | 86,487,539 |
| 2024-11-12 | 42.02 | 42.99 | 38.9 | 39.4 | -6.1% | 46,338 | 186,849,138 |
| 2024-11-11 | 39.67 | 42 | 39.59 | 41.96 | +6.5% | 46,038 | 188,961,814 |
| 2024-11-08 | 40.09 | 41.82 | 39.04 | 39.4 | +0.13% | 41,685 | 168,234,974 |
| 2024-11-07 | 37.85 | 39.38 | 37.76 | 39.35 | +2.85% | 26,864 | 103,827,678 |
| 2024-11-06 | 39.12 | 39.5 | 37.72 | 38.26 | -1.11% | 29,713 | 114,657,714 |
| 2024-11-05 | 37.28 | 39.8 | 37.13 | 38.69 | +3.73% | 31,843 | 123,812,711 |
| 2024-11-04 | 35.6 | 37.57 | 35.15 | 37.3 | +4.16% | 22,377 | 82,805,702 |
| 2024-11-01 | 38.1 | 38.78 | 35.8 | 35.81 | -6.13% | 29,632 | 108,839,255 |
| 2024-10-31 | 36.44 | 38.7 | 35.76 | 38.15 | +4.72% | 29,381 | 110,973,541 |
| 2024-10-30 | 37.15 | 37.3 | 35.61 | 36.43 | -3.09% | 25,793 | 93,852,956 |
| 2024-10-29 | 39.61 | 39.91 | 37.56 | 37.59 | -6.03% | 36,922 | 141,643,378 |
| 2024-10-28 | 37.29 | 40.01 | 36.88 | 40 | +6.41% | 38,314 | 147,810,705 |
| 2024-10-25 | 37.59 | 38.39 | 36.6 | 37.59 | +1.08% | 25,358 | 95,024,028 |
| 2024-10-24 | 37.01 | 38.3 | 36.5 | 37.19 | -0.67% | 20,446 | 76,010,173 |
| 2024-10-23 | 38.5 | 39.37 | 37.33 | 37.44 | -3.01% | 34,259 | 131,313,535 |
| 2024-10-22 | 38.2 | 39.29 | 37.6 | 38.6 | -0.13% | 40,310 | 155,082,696 |
| 2024-10-21 | 36.66 | 41.09 | 36 | 38.65 | +7.96% | 64,308 | 247,547,230 |
| 2024-10-18 | 31.9 | 37.08 | 31.81 | 35.8 | +11.67% | 50,381 | 175,115,700 |
| 2024-10-17 | 32.33 | 33.12 | 31.92 | 32.06 | +0.16% | 21,575 | 70,442,221 |
| 2024-10-16 | 32.51 | 33.11 | 31.74 | 32.01 | -3.53% | 21,347 | 69,407,131 |
| 2024-10-15 | 34.45 | 35.1 | 33.13 | 33.18 | -2.9% | 24,856 | 84,781,029 |
| 2024-10-14 | 33.04 | 34.2 | 31.45 | 34.17 | +3.92% | 35,437 | 117,022,305 |
| 2024-10-11 | 35.38 | 36.37 | 32.1 | 32.88 | -8.03% | 37,437 | 125,776,297 |
| 2024-10-10 | 38.19 | 39.1 | 35.52 | 35.75 | -5.5% | 57,288 | 213,317,640 |
| 2024-10-09 | 34.56 | 42 | 34.01 | 37.83 | +3.76% | 95,875 | 358,882,454 |
| 2024-10-08 | 36.46 | 36.46 | 34.59 | 36.46 | +20.01% | 59,850 | 217,089,179 |
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：