股票概览
32.59
-5.37%
-1.85
34.8
开盘价
34.98
最高价
32.5
最低价
20,454
成交量
数据更新至: 2024-12-31
技术指标
34.61
MA5 (5日均线)
34.11
MA10 (10日均线)
33.20
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 | 34.8 | 34.98 | 32.5 | 32.59 | -5.37% | 20,454 | 68,630,150 |
| 2024-12-30 | 36.07 | 36.56 | 34.27 | 34.44 | -3.07% | 20,049 | 70,704,426 |
| 2024-12-27 | 35.6 | 37.15 | 35 | 35.53 | +0.06% | 25,778 | 93,427,976 |
| 2024-12-26 | 34.44 | 36.36 | 34.44 | 35.51 | +1.49% | 23,796 | 84,442,545 |
| 2024-12-25 | 36.88 | 36.88 | 34.84 | 34.99 | -4.58% | 24,028 | 85,261,995 |
| 2024-12-24 | 35.3 | 37.5 | 34.46 | 36.67 | +3.47% | 38,704 | 140,146,148 |
| 2024-12-23 | 34.71 | 37.47 | 33.97 | 35.44 | +1.11% | 53,267 | 192,028,983 |
| 2024-12-20 | 30.18 | 36 | 30.05 | 35.05 | +15.03% | 36,295 | 122,347,420 |
| 2024-12-19 | 30.08 | 30.81 | 29.62 | 30.47 | +0.23% | 6,681 | 20,251,451 |
| 2024-12-18 | 30.3 | 30.77 | 29.58 | 30.4 | +0.3% | 9,840 | 29,844,411 |
| 2024-12-17 | 31.67 | 32 | 30.18 | 30.31 | -4.29% | 13,559 | 41,982,143 |
| 2024-12-16 | 32.63 | 32.63 | 31.41 | 31.67 | -2.07% | 9,929 | 31,752,829 |
| 2024-12-13 | 34.39 | 34.39 | 32.18 | 32.34 | -3.52% | 14,125 | 46,285,331 |
| 2024-12-12 | 35.23 | 35.48 | 33.23 | 33.52 | -3.34% | 25,653 | 87,212,816 |
| 2024-12-11 | 33.71 | 34.7 | 32.76 | 34.68 | +2.18% | 25,133 | 84,461,736 |
| 2024-12-10 | 34.94 | 35.5 | 32.9 | 33.94 | +2.41% | 41,395 | 141,476,059 |
| 2024-12-09 | 31.48 | 33.88 | 31.4 | 33.14 | +5.88% | 34,849 | 114,792,799 |
| 2024-12-06 | 32.16 | 32.23 | 31.07 | 31.3 | -2.67% | 20,940 | 65,780,887 |
| 2024-12-05 | 29.9 | 32.49 | 29.61 | 32.16 | +7.56% | 20,165 | 63,238,924 |
| 2024-12-04 | 30.76 | 30.8 | 29.83 | 29.9 | -2.03% | 6,242 | 18,897,740 |
| 2024-12-03 | 30.77 | 30.8 | 29.85 | 30.52 | -0.49% | 7,983 | 24,277,257 |
| 2024-12-02 | 30.48 | 30.81 | 30.22 | 30.67 | +0.59% | 7,581 | 23,140,691 |
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：