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 |
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：