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 |
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：