股票概览
33.03
+2.36%
+0.76
32.3
开盘价
33.56
最高价
31.36
最低价
8,067
成交量
数据更新至: 2024-12-31
技术指标
32.24
MA5 (5日均线)
32.54
MA10 (10日均线)
33.08
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 | 32.3 | 33.56 | 31.36 | 33.03 | +2.36% | 8,067 | 26,156,903 |
| 2024-12-30 | 32.47 | 32.47 | 31.7 | 32.27 | +0.37% | 3,449 | 11,049,529 |
| 2024-12-27 | 31.99 | 32.64 | 31.99 | 32.15 | +0.16% | 2,573 | 8,312,767 |
| 2024-12-26 | 31.22 | 32.54 | 31.14 | 32.1 | +1.49% | 3,017 | 9,673,126 |
| 2024-12-25 | 32.49 | 32.98 | 31.35 | 31.63 | -2.65% | 3,703 | 11,732,303 |
| 2024-12-24 | 32.3 | 32.53 | 31.9 | 32.49 | +0.34% | 3,988 | 12,842,818 |
| 2024-12-23 | 33.82 | 33.82 | 32.28 | 32.38 | -4.2% | 4,395 | 14,441,274 |
| 2024-12-20 | 32.5 | 34.2 | 32.28 | 33.8 | +2.49% | 9,396 | 31,678,213 |
| 2024-12-19 | 32.35 | 33.09 | 31.6 | 32.98 | +1.23% | 9,962 | 32,105,339 |
| 2024-12-18 | 33.01 | 33.65 | 32.22 | 32.58 | -1.87% | 7,729 | 25,304,957 |
| 2024-12-17 | 34.77 | 34.77 | 33.1 | 33.2 | -3.07% | 6,918 | 23,207,979 |
| 2024-12-16 | 33.81 | 34.71 | 33.65 | 34.25 | +1.36% | 11,315 | 38,876,028 |
| 2024-12-13 | 33.7 | 34.28 | 33.23 | 33.79 | +0.03% | 9,082 | 30,774,886 |
| 2024-12-12 | 33.38 | 34.4 | 33.22 | 33.78 | +1.2% | 6,636 | 22,501,655 |
| 2024-12-11 | 33.19 | 33.66 | 32.7 | 33.38 | +0.54% | 7,386 | 24,450,850 |
| 2024-12-10 | 34.15 | 34.2 | 33.11 | 33.2 | +0.33% | 7,691 | 25,940,593 |
| 2024-12-09 | 33.76 | 34.29 | 32.93 | 33.09 | -1.69% | 6,734 | 22,647,913 |
| 2024-12-06 | 33.93 | 34.04 | 33.4 | 33.66 | -0.8% | 5,440 | 18,316,140 |
| 2024-12-05 | 33.3 | 34.09 | 33.21 | 33.93 | +0.15% | 5,266 | 17,758,495 |
| 2024-12-04 | 33.72 | 34.19 | 32.82 | 33.88 | -1.2% | 9,784 | 32,812,954 |
| 2024-12-03 | 33.88 | 34.88 | 33.3 | 34.29 | +1% | 18,423 | 62,756,267 |
| 2024-12-02 | 32.84 | 34.55 | 32.58 | 33.95 | +3.38% | 19,290 | 65,385,569 |
| 2024-11-29 | 32.02 | 33.36 | 31.7 | 32.84 | +2.63% | 16,537 | 54,177,144 |
| 2024-11-28 | 31.2 | 32.48 | 30.82 | 32 | +1.68% | 12,449 | 39,618,632 |
| 2024-11-27 | 30.77 | 31.5 | 30.17 | 31.47 | +1.78% | 8,652 | 26,687,471 |
| 2024-11-26 | 30.92 | 31.62 | 30.54 | 30.92 | 0% | 5,003 | 15,514,963 |
| 2024-11-25 | 30 | 31 | 30 | 30.92 | +1.08% | 6,684 | 20,458,211 |
| 2024-11-22 | 32.65 | 32.65 | 30.46 | 30.59 | -6.94% | 15,651 | 49,263,168 |
| 2024-11-21 | 33.25 | 33.36 | 32.23 | 32.87 | -1.17% | 15,302 | 50,046,493 |
| 2024-11-20 | 32.83 | 33.62 | 32.02 | 33.26 | +1.31% | 24,509 | 80,691,733 |
| 2024-11-19 | 29.99 | 32.88 | 29.99 | 32.83 | +10.06% | 24,238 | 76,780,401 |
| 2024-11-18 | 30.27 | 30.94 | 29.6 | 29.83 | -0.43% | 9,020 | 27,212,688 |
| 2024-11-15 | 30.01 | 30.66 | 29.86 | 29.96 | -0.43% | 5,459 | 16,529,227 |
| 2024-11-14 | 31.15 | 31.21 | 30.08 | 30.09 | -3.4% | 6,957 | 21,273,182 |
| 2024-11-13 | 31.09 | 32 | 30.53 | 31.15 | -0.86% | 9,900 | 30,778,841 |
| 2024-11-12 | 31.68 | 32.4 | 31.16 | 31.42 | -0.82% | 13,355 | 42,595,145 |
| 2024-11-11 | 31.2 | 31.68 | 30.67 | 31.68 | +3.46% | 10,925 | 34,200,597 |
| 2024-11-08 | 30.53 | 31.29 | 30.4 | 30.62 | +0.49% | 9,972 | 30,707,456 |
| 2024-11-07 | 29.71 | 30.54 | 29.09 | 30.47 | +1.63% | 8,676 | 26,243,760 |
| 2024-11-06 | 30.2 | 30.34 | 29.8 | 29.98 | -0.23% | 7,538 | 22,693,179 |
| 2024-11-05 | 29.64 | 30.28 | 29.58 | 30.05 | +1.25% | 8,610 | 25,814,105 |
| 2024-11-04 | 28.8 | 29.81 | 28.59 | 29.68 | +3.13% | 6,275 | 18,416,819 |
| 2024-11-01 | 29.29 | 29.52 | 28.76 | 28.78 | -1.91% | 5,700 | 16,650,409 |
| 2024-10-31 | 28.7 | 29.53 | 28.7 | 29.34 | +1.24% | 7,184 | 21,040,490 |
| 2024-10-30 | 28.96 | 29.49 | 28.79 | 28.98 | -1.46% | 5,173 | 15,005,024 |
| 2024-10-29 | 30.18 | 30.4 | 29.35 | 29.41 | -2.36% | 6,705 | 19,971,512 |
| 2024-10-28 | 30.35 | 30.35 | 29.73 | 30.12 | +0.97% | 5,137 | 15,414,585 |
| 2024-10-25 | 28.92 | 29.88 | 28.91 | 29.83 | +2.86% | 9,601 | 28,412,844 |
| 2024-10-24 | 29.09 | 29.21 | 28.81 | 29 | +0.28% | 3,977 | 11,548,386 |
| 2024-10-23 | 29.2 | 29.2 | 28.79 | 28.92 | -0.34% | 6,176 | 17,900,484 |
| 2024-10-22 | 29.3 | 29.32 | 28.7 | 29.02 | 0% | 6,353 | 18,477,031 |
| 2024-10-21 | 28.26 | 29.05 | 28.03 | 29.02 | +2.36% | 10,117 | 28,881,753 |
| 2024-10-18 | 27.27 | 28.62 | 27.12 | 28.35 | +3.92% | 8,986 | 25,133,956 |
| 2024-10-17 | 27.31 | 27.88 | 27.2 | 27.28 | 0% | 5,127 | 14,117,178 |
| 2024-10-16 | 27.65 | 27.8 | 27.21 | 27.28 | -1.37% | 6,141 | 16,871,157 |
| 2024-10-15 | 28.18 | 28.56 | 27.58 | 27.66 | -2.26% | 6,094 | 17,120,187 |
| 2024-10-14 | 28.6 | 28.6 | 27.88 | 28.3 | +1.73% | 7,351 | 20,799,132 |
| 2024-10-11 | 29.11 | 29.79 | 27.78 | 27.82 | -4.53% | 8,173 | 23,190,129 |
| 2024-10-10 | 29.25 | 30 | 28.69 | 29.14 | +0.03% | 13,530 | 39,823,091 |
| 2024-10-09 | 31.42 | 31.98 | 29.13 | 29.13 | -9.51% | 21,804 | 66,766,090 |
| 2024-10-08 | 35.11 | 35.11 | 30.52 | 32.19 | +7.59% | 31,498 | 102,051,559 |
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：