股票概览
34.8
-3.81%
-1.38
36.15
开盘价
36.94
最高价
34.71
最低价
11,578
成交量
数据更新至: 2024-12-31
技术指标
35.39
MA5 (5日均线)
35.09
MA10 (10日均线)
36.28
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 | 36.15 | 36.94 | 34.71 | 34.8 | -3.81% | 11,578 | 41,198,702 |
| 2024-12-30 | 37.89 | 37.89 | 35.76 | 36.18 | -4.46% | 15,012 | 54,706,123 |
| 2024-12-27 | 35.04 | 38.83 | 35.04 | 37.87 | +9.77% | 26,495 | 98,893,827 |
| 2024-12-26 | 33.53 | 34.73 | 33.52 | 34.5 | +2.68% | 4,410 | 15,195,942 |
| 2024-12-25 | 34.03 | 34.44 | 33.33 | 33.6 | -2.1% | 4,788 | 16,134,523 |
| 2024-12-24 | 33.98 | 34.74 | 33.8 | 34.32 | +1.81% | 5,771 | 19,770,709 |
| 2024-12-23 | 35.97 | 36.04 | 33.71 | 33.71 | -6.15% | 8,138 | 28,159,537 |
| 2024-12-20 | 35.36 | 36.72 | 34.2 | 35.92 | +2.07% | 9,124 | 32,835,686 |
| 2024-12-19 | 34.52 | 35.2 | 33.8 | 35.19 | +1.18% | 6,854 | 23,834,368 |
| 2024-12-18 | 35.2 | 35.5 | 34.21 | 34.78 | -1.02% | 7,915 | 27,587,878 |
| 2024-12-17 | 36.4 | 36.71 | 34.93 | 35.14 | -3.46% | 10,042 | 35,571,678 |
| 2024-12-16 | 37.51 | 37.52 | 35.96 | 36.4 | -2.96% | 9,108 | 33,415,701 |
| 2024-12-13 | 39.21 | 39.21 | 37.5 | 37.51 | -4.31% | 13,065 | 49,630,018 |
| 2024-12-12 | 38.91 | 39.86 | 38.41 | 39.2 | +0.2% | 11,879 | 46,395,203 |
| 2024-12-11 | 38.36 | 39.3 | 38.11 | 39.12 | +1.24% | 15,484 | 60,081,395 |
| 2024-12-10 | 37.99 | 39.09 | 37.56 | 38.64 | +4.94% | 19,878 | 76,087,838 |
| 2024-12-09 | 37.6 | 37.6 | 36.4 | 36.82 | -2.07% | 9,440 | 34,711,435 |
| 2024-12-06 | 38.1 | 38.46 | 36.78 | 37.6 | -0.03% | 12,280 | 46,143,643 |
| 2024-12-05 | 36.8 | 37.67 | 36.42 | 37.61 | +2.7% | 9,775 | 36,350,023 |
| 2024-12-04 | 37.49 | 37.57 | 36.38 | 36.62 | -2.61% | 9,249 | 34,025,695 |
| 2024-12-03 | 38 | 38.21 | 37 | 37.6 | -1.52% | 9,112 | 34,268,404 |
| 2024-12-02 | 37.63 | 38.57 | 37.3 | 38.18 | +0.74% | 10,417 | 39,555,992 |
| 2024-11-29 | 37.33 | 38.58 | 36.58 | 37.9 | +0.5% | 10,207 | 38,523,646 |
| 2024-11-28 | 37.8 | 38.8 | 37.36 | 37.71 | +0.48% | 11,964 | 45,434,944 |
| 2024-11-27 | 35.56 | 37.62 | 34.86 | 37.53 | +5.04% | 14,555 | 53,061,070 |
| 2024-11-26 | 36.08 | 36.98 | 35.68 | 35.73 | -1.6% | 8,450 | 30,611,434 |
| 2024-11-25 | 36.88 | 36.95 | 35.23 | 36.31 | -0.52% | 11,223 | 40,279,892 |
| 2024-11-22 | 38.37 | 38.98 | 36.41 | 36.5 | -5.88% | 13,333 | 50,583,844 |
| 2024-11-21 | 38.47 | 39.2 | 37.92 | 38.78 | +0.81% | 11,568 | 44,726,152 |
| 2024-11-20 | 37.89 | 39.13 | 37.71 | 38.47 | +0.5% | 16,867 | 64,665,061 |
| 2024-11-19 | 36.7 | 38.3 | 35.88 | 38.28 | +3.99% | 16,684 | 61,656,098 |
| 2024-11-18 | 37.6 | 38.14 | 35.59 | 36.81 | -3.13% | 15,852 | 58,514,797 |
| 2024-11-15 | 39.81 | 40.29 | 37.97 | 38 | -5.14% | 15,131 | 59,202,808 |
| 2024-11-14 | 41.88 | 42.18 | 39.93 | 40.06 | -5.03% | 14,937 | 61,058,191 |
| 2024-11-13 | 43.24 | 43.77 | 40.89 | 42.18 | -1.88% | 17,240 | 72,470,136 |
| 2024-11-12 | 45.9 | 46.65 | 42.46 | 42.99 | -6.54% | 25,490 | 112,500,171 |
| 2024-11-11 | 40.41 | 47.52 | 39.61 | 46 | +13.83% | 39,202 | 172,714,917 |
| 2024-11-08 | 38.13 | 41.62 | 38.13 | 40.41 | +6.48% | 31,182 | 125,085,326 |
| 2024-11-07 | 38.95 | 39.86 | 37.07 | 37.95 | -1.81% | 30,543 | 115,531,324 |
| 2024-11-06 | 36.16 | 40.12 | 36.16 | 38.65 | +7.78% | 38,150 | 146,659,204 |
| 2024-11-05 | 33.06 | 36.39 | 33.06 | 35.86 | +7.33% | 18,959 | 67,202,621 |
| 2024-11-04 | 32.15 | 33.5 | 31.9 | 33.41 | +3.95% | 12,110 | 39,950,839 |
| 2024-11-01 | 35.39 | 35.39 | 31.96 | 32.14 | -9.18% | 20,772 | 68,546,973 |
| 2024-10-31 | 34.96 | 36.1 | 34.28 | 35.39 | +2.4% | 13,082 | 46,303,872 |
| 2024-10-30 | 35.09 | 35.34 | 34.14 | 34.56 | -1.79% | 10,446 | 36,278,864 |
| 2024-10-29 | 36.2 | 36.88 | 35.1 | 35.19 | -3.3% | 16,413 | 58,486,404 |
| 2024-10-28 | 35.54 | 36.44 | 35.02 | 36.39 | +1.08% | 14,199 | 50,960,431 |
| 2024-10-25 | 36.39 | 36.42 | 35.07 | 36 | -2.01% | 20,305 | 72,661,903 |
| 2024-10-24 | 38.35 | 38.99 | 36.44 | 36.74 | -2.18% | 22,627 | 84,533,214 |
| 2024-10-23 | 35.26 | 38.89 | 34.68 | 37.56 | +7.68% | 38,931 | 144,617,829 |
| 2024-10-22 | 36.5 | 36.5 | 34.6 | 34.88 | -3.59% | 19,521 | 68,953,968 |
| 2024-10-21 | 35.4 | 37.1 | 34.57 | 36.18 | +5.17% | 24,205 | 87,257,307 |
| 2024-10-18 | 32.84 | 35.87 | 32.3 | 34.4 | +4.69% | 19,646 | 66,611,437 |
| 2024-10-17 | 32.9 | 33.76 | 32.73 | 32.86 | +0.27% | 13,890 | 46,064,047 |
| 2024-10-16 | 33.05 | 33.27 | 31.92 | 32.77 | -0.85% | 13,822 | 45,033,992 |
| 2024-10-15 | 33 | 34.27 | 32.44 | 33.05 | -0.33% | 18,531 | 61,823,171 |
| 2024-10-14 | 31.2 | 33.59 | 31.2 | 33.16 | +6.93% | 18,078 | 58,982,902 |
| 2024-10-11 | 33.79 | 34.5 | 30.63 | 31.01 | -8.79% | 16,627 | 53,345,235 |
| 2024-10-10 | 34.2 | 35.79 | 33.8 | 34 | 0% | 16,998 | 59,041,366 |
| 2024-10-09 | 37.91 | 37.91 | 33.57 | 34 | -13.92% | 27,815 | 100,577,188 |
| 2024-10-08 | 39.66 | 40 | 34.98 | 39.5 | +17.91% | 45,488 | 172,057,557 |
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：