股票概览
33.19
-1.92%
-0.65
33.9
开盘价
34.1
最高价
33
最低价
13,034
成交量
数据更新至: 2024-12-31
技术指标
33.16
MA5 (5日均线)
33.23
MA10 (10日均线)
34.21
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 | 33.9 | 34.1 | 33 | 33.19 | -1.92% | 13,034 | 43,415,744 |
| 2024-12-30 | 33.26 | 34.97 | 33 | 33.84 | +1.77% | 17,900 | 60,958,827 |
| 2024-12-27 | 33.11 | 33.93 | 32.93 | 33.25 | +0.45% | 11,067 | 37,007,494 |
| 2024-12-26 | 32.31 | 33.89 | 32.31 | 33.1 | +2.16% | 12,881 | 42,836,877 |
| 2024-12-25 | 33.76 | 33.76 | 32.1 | 32.4 | -3.83% | 11,160 | 36,406,184 |
| 2024-12-24 | 32.42 | 33.86 | 31.8 | 33.69 | +3.92% | 32,266 | 106,138,434 |
| 2024-12-23 | 34.34 | 34.83 | 32.3 | 32.42 | -5.67% | 27,932 | 93,031,085 |
| 2024-12-20 | 33.32 | 34.8 | 33.15 | 34.37 | +2.84% | 23,980 | 81,817,352 |
| 2024-12-19 | 32.2 | 33.85 | 32.15 | 33.42 | +2.52% | 16,844 | 55,918,893 |
| 2024-12-18 | 32.94 | 32.96 | 32.15 | 32.6 | -0.06% | 10,629 | 34,490,357 |
| 2024-12-17 | 33.05 | 33.3 | 32.5 | 32.62 | -1.81% | 12,597 | 41,401,780 |
| 2024-12-16 | 33.52 | 33.95 | 33.02 | 33.22 | -1.13% | 15,111 | 50,413,526 |
| 2024-12-13 | 34.85 | 35.15 | 33.05 | 33.6 | -3.81% | 31,098 | 105,333,823 |
| 2024-12-12 | 35.37 | 35.98 | 34.7 | 34.93 | -0.2% | 27,986 | 98,587,232 |
| 2024-12-11 | 37.1 | 37.1 | 34.5 | 35 | -7.36% | 40,434 | 142,425,664 |
| 2024-12-10 | 39.5 | 40 | 37.1 | 37.78 | -1.9% | 46,877 | 178,639,660 |
| 2024-12-09 | 38 | 39.23 | 37.03 | 38.51 | +4.68% | 62,065 | 235,557,600 |
| 2024-12-06 | 34.87 | 37.05 | 33.73 | 36.79 | +6.42% | 41,676 | 147,717,680 |
| 2024-12-05 | 34.72 | 35.08 | 34.2 | 34.57 | -0.95% | 17,889 | 61,920,997 |
| 2024-12-04 | 34.95 | 35.35 | 34.64 | 34.9 | -0.46% | 17,030 | 59,477,647 |
| 2024-12-03 | 35.91 | 36.56 | 34.72 | 35.06 | -2.34% | 22,906 | 80,608,041 |
| 2024-12-02 | 35.76 | 35.95 | 35.17 | 35.9 | +1.84% | 18,674 | 66,377,606 |
| 2024-11-29 | 35.1 | 35.68 | 34.76 | 35.25 | +0.77% | 16,409 | 57,794,997 |
| 2024-11-28 | 35.6 | 35.74 | 34.73 | 34.98 | -2.56% | 20,678 | 72,702,602 |
| 2024-11-27 | 34.5 | 36.18 | 34.11 | 35.9 | +4.45% | 28,639 | 100,467,018 |
| 2024-11-26 | 35.6 | 35.74 | 34.28 | 34.37 | -3.46% | 28,715 | 100,468,212 |
| 2024-11-25 | 39.8 | 39.8 | 34.1 | 35.6 | -8.72% | 76,498 | 272,980,197 |
| 2024-11-22 | 38.15 | 41.26 | 38.15 | 39 | +1.96% | 49,950 | 198,618,095 |
| 2024-11-21 | 38.12 | 38.37 | 37.08 | 38.25 | +0.42% | 19,336 | 73,022,337 |
| 2024-11-20 | 37.35 | 38.13 | 37.08 | 38.09 | +0.32% | 16,808 | 63,399,458 |
| 2024-11-19 | 37.46 | 37.99 | 36.49 | 37.97 | +2.02% | 30,756 | 114,134,761 |
| 2024-11-18 | 37.46 | 38.28 | 36.86 | 37.22 | -0.83% | 23,282 | 87,301,674 |
| 2024-11-15 | 38.7 | 39.77 | 37.24 | 37.53 | -3.87% | 27,807 | 107,541,517 |
| 2024-11-14 | 41 | 41.74 | 38.82 | 39.04 | -5.1% | 29,426 | 117,486,351 |
| 2024-11-13 | 40.8 | 41.93 | 40.07 | 41.14 | +0.49% | 27,873 | 114,386,424 |
| 2024-11-12 | 41.65 | 42.44 | 40.47 | 40.94 | -1.11% | 30,186 | 124,912,875 |
| 2024-11-11 | 39.6 | 41.61 | 39.53 | 41.4 | +4.2% | 49,396 | 202,343,995 |
| 2024-11-08 | 40.07 | 40.69 | 39.41 | 39.73 | +0.28% | 28,010 | 112,076,766 |
| 2024-11-07 | 40.15 | 40.17 | 38.51 | 39.62 | -1.44% | 32,251 | 126,883,498 |
| 2024-11-06 | 40.62 | 40.99 | 39.04 | 40.2 | -1.01% | 41,824 | 167,896,764 |
| 2024-11-05 | 38.71 | 41.82 | 37.8 | 40.61 | +6.9% | 67,406 | 270,104,467 |
| 2024-11-04 | 33.91 | 38.3 | 33.91 | 37.99 | +12.2% | 50,252 | 183,451,992 |
| 2024-11-01 | 35.07 | 35.39 | 33.5 | 33.86 | -3.45% | 31,033 | 107,294,431 |
| 2024-10-31 | 35.07 | 35.5 | 34.4 | 35.07 | +0.34% | 28,109 | 98,652,355 |
| 2024-10-30 | 34.36 | 35.76 | 34.36 | 34.95 | +0.49% | 29,188 | 101,875,539 |
| 2024-10-29 | 36.9 | 37.49 | 34.48 | 34.78 | -5.39% | 48,102 | 173,127,200 |
| 2024-10-28 | 36.99 | 37.69 | 36.38 | 36.76 | -0.89% | 34,862 | 128,903,461 |
| 2024-10-25 | 38.5 | 38.64 | 36.58 | 37.09 | -1.04% | 44,218 | 164,392,457 |
| 2024-10-24 | 37.61 | 38.8 | 37.21 | 37.48 | -0.87% | 29,168 | 110,197,598 |
| 2024-10-23 | 38.02 | 39.2 | 37.65 | 37.81 | -1.54% | 33,572 | 129,486,219 |
| 2024-10-22 | 38.95 | 39.22 | 37.53 | 38.4 | -1.34% | 44,868 | 170,890,125 |
| 2024-10-21 | 38.99 | 40.18 | 38.48 | 38.92 | -0.13% | 43,268 | 170,260,303 |
| 2024-10-18 | 38.93 | 39.55 | 38 | 38.97 | +0.8% | 48,475 | 187,926,047 |
| 2024-10-17 | 38.5 | 39.2 | 38 | 38.66 | +2.38% | 29,967 | 116,250,822 |
| 2024-10-16 | 39.11 | 39.11 | 37.61 | 37.76 | -2.05% | 28,188 | 107,933,798 |
| 2024-10-15 | 38.6 | 39.65 | 37.5 | 38.55 | -0.39% | 37,510 | 145,686,310 |
| 2024-10-14 | 35.42 | 39.3 | 34.8 | 38.7 | +10.01% | 50,378 | 187,898,858 |
| 2024-10-11 | 35.07 | 35.74 | 34.44 | 35.18 | -1.98% | 27,415 | 96,382,423 |
| 2024-10-10 | 37.9 | 37.9 | 35.56 | 35.89 | -3.18% | 36,516 | 133,407,481 |
| 2024-10-09 | 38.94 | 39.5 | 36.9 | 37.07 | -7.3% | 65,785 | 252,037,258 |
| 2024-10-08 | 44 | 44 | 37.12 | 39.99 | +6.24% | 79,966 | 318,829,464 |
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：