股票概览
34.32
-7.27%
-2.69
37.5
开盘价
37.5
最高价
34.18
最低价
28,061
成交量
数据更新至: 2024-12-31
技术指标
37.25
MA5 (5日均线)
36.62
MA10 (10日均线)
35.41
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 | 37.5 | 37.5 | 34.18 | 34.32 | -7.27% | 28,061 | 99,608,837 |
| 2024-12-30 | 37.79 | 37.99 | 36.38 | 37.01 | -1.78% | 19,901 | 73,824,284 |
| 2024-12-27 | 38.96 | 38.96 | 37.45 | 37.68 | -4.63% | 39,407 | 150,220,117 |
| 2024-12-26 | 37.6 | 39.8 | 37.13 | 39.51 | +4.77% | 39,959 | 155,712,825 |
| 2024-12-25 | 38.8 | 38.8 | 36.71 | 37.71 | -4.43% | 32,573 | 122,404,664 |
| 2024-12-24 | 38.19 | 40 | 36.84 | 39.46 | +5.25% | 57,939 | 223,277,638 |
| 2024-12-23 | 35.55 | 40.68 | 35.55 | 37.49 | +5.55% | 74,361 | 287,351,403 |
| 2024-12-20 | 34.03 | 36.39 | 33.51 | 35.52 | +4.78% | 29,875 | 105,709,672 |
| 2024-12-19 | 33.48 | 34.53 | 32.85 | 33.9 | +0.83% | 12,064 | 40,745,284 |
| 2024-12-18 | 32.88 | 33.85 | 31.79 | 33.62 | +3.29% | 10,929 | 36,051,690 |
| 2024-12-17 | 33.77 | 34.14 | 32.4 | 32.55 | -3.84% | 13,395 | 44,171,186 |
| 2024-12-16 | 34.2 | 35.15 | 33.63 | 33.85 | -1.02% | 12,060 | 41,136,110 |
| 2024-12-13 | 34.73 | 34.95 | 34.11 | 34.2 | -1.95% | 9,667 | 33,277,751 |
| 2024-12-12 | 35.17 | 35.28 | 34.25 | 34.88 | -1.44% | 13,724 | 47,709,112 |
| 2024-12-11 | 34.44 | 35.41 | 34.14 | 35.39 | +2.76% | 14,658 | 51,135,536 |
| 2024-12-10 | 34.7 | 35.43 | 34.26 | 34.44 | +2.59% | 18,600 | 64,732,047 |
| 2024-12-09 | 34.06 | 34.3 | 33.13 | 33.57 | -1.26% | 13,552 | 45,518,474 |
| 2024-12-06 | 34.37 | 34.9 | 33.88 | 34 | -1.48% | 18,204 | 62,329,684 |
| 2024-12-05 | 34.59 | 35.24 | 34.3 | 34.51 | -0.2% | 12,454 | 43,163,118 |
| 2024-12-04 | 34.84 | 35.98 | 34.4 | 34.58 | -0.09% | 16,668 | 58,658,351 |
| 2024-12-03 | 35.37 | 35.37 | 34.16 | 34.61 | -2.15% | 13,452 | 46,737,336 |
| 2024-12-02 | 34.05 | 35.6 | 33.8 | 35.37 | +3.24% | 19,583 | 68,102,141 |
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：