股票概览
31.68
-0.38%
-0.12
32.11
开盘价
32.43
最高价
31.63
最低价
7,538
成交量
数据更新至: 2024-12-31
技术指标
32.10
MA5 (5日均线)
32.90
MA10 (10日均线)
34.23
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 | 32.11 | 32.43 | 31.63 | 31.68 | -0.38% | 7,538 | 24,079,486 |
| 2024-12-30 | 32.45 | 33.1 | 31.53 | 31.8 | -2.33% | 8,285 | 26,676,695 |
| 2024-12-27 | 32.9 | 32.96 | 32.4 | 32.56 | +0.52% | 5,320 | 17,408,535 |
| 2024-12-26 | 32.07 | 32.76 | 32.07 | 32.39 | +1% | 6,231 | 20,264,577 |
| 2024-12-25 | 32.94 | 33.15 | 31.73 | 32.07 | -2.64% | 7,125 | 22,960,257 |
| 2024-12-24 | 32.99 | 33.38 | 32.3 | 32.94 | +0.52% | 6,380 | 20,997,668 |
| 2024-12-23 | 34.79 | 34.79 | 32.61 | 32.77 | -5.83% | 12,970 | 43,342,581 |
| 2024-12-20 | 33.62 | 35.23 | 33.46 | 34.8 | +3.14% | 10,450 | 36,203,710 |
| 2024-12-19 | 34 | 34.6 | 33.15 | 33.74 | -1.43% | 9,192 | 31,022,883 |
| 2024-12-18 | 32.97 | 34.49 | 32.41 | 34.23 | +4.84% | 15,104 | 50,630,495 |
| 2024-12-17 | 35.1 | 35.13 | 32.6 | 32.65 | -6.77% | 18,387 | 61,798,355 |
| 2024-12-16 | 36 | 36.58 | 34.86 | 35.02 | -3.23% | 12,250 | 43,668,067 |
| 2024-12-13 | 37.55 | 37.96 | 36.15 | 36.19 | -4.89% | 18,037 | 66,519,694 |
| 2024-12-12 | 35.18 | 39.5 | 35.18 | 38.05 | +8.07% | 29,007 | 108,507,605 |
| 2024-12-11 | 36 | 36.43 | 35.02 | 35.21 | -2.52% | 15,296 | 54,213,626 |
| 2024-12-10 | 36.52 | 37.11 | 35.73 | 36.12 | +1.52% | 20,153 | 73,016,255 |
| 2024-12-09 | 36.9 | 38.17 | 35.18 | 35.58 | -4.07% | 24,706 | 89,897,149 |
| 2024-12-06 | 36.79 | 39 | 36.68 | 37.09 | +4.33% | 36,764 | 139,376,292 |
| 2024-12-05 | 34.2 | 36.33 | 34.19 | 35.55 | +4.01% | 22,433 | 79,342,833 |
| 2024-12-04 | 32.95 | 34.21 | 32.71 | 34.18 | +4.65% | 18,920 | 63,555,841 |
| 2024-12-03 | 32.34 | 32.82 | 31.92 | 32.66 | +0.49% | 9,392 | 30,470,885 |
| 2024-12-02 | 32.57 | 32.74 | 32 | 32.5 | +1.09% | 11,106 | 35,944,072 |
| 2024-11-29 | 31.68 | 32.56 | 31.26 | 32.15 | +1.26% | 7,497 | 23,951,506 |
| 2024-11-28 | 32.23 | 32.86 | 31.68 | 31.75 | -1.49% | 9,430 | 30,393,273 |
| 2024-11-27 | 31.8 | 32.23 | 30.4 | 32.23 | +1.35% | 13,046 | 40,867,983 |
| 2024-11-26 | 34.72 | 34.72 | 31.65 | 31.8 | -3.34% | 15,478 | 50,707,652 |
| 2024-11-25 | 31.99 | 33.46 | 31.38 | 32.9 | +4.44% | 19,224 | 62,533,809 |
| 2024-11-22 | 31.49 | 34.43 | 31.48 | 31.5 | +0.35% | 22,103 | 72,952,072 |
| 2024-11-21 | 31.89 | 31.97 | 30.5 | 31.39 | +0.13% | 7,618 | 23,957,653 |
| 2024-11-20 | 31.03 | 31.48 | 30.71 | 31.35 | +1.03% | 11,053 | 34,476,671 |
| 2024-11-19 | 30.45 | 31.14 | 29.8 | 31.03 | +2.14% | 12,261 | 37,362,760 |
| 2024-11-18 | 32.1 | 32.45 | 30.18 | 30.38 | -5.92% | 15,320 | 47,702,975 |
| 2024-11-15 | 33.28 | 33.7 | 32.15 | 32.29 | -2.15% | 14,019 | 46,031,588 |
| 2024-11-14 | 34 | 34.16 | 32.9 | 33 | -3.17% | 14,619 | 48,835,688 |
| 2024-11-13 | 35.38 | 35.72 | 33.51 | 34.08 | -2.63% | 23,193 | 79,614,530 |
| 2024-11-12 | 35.13 | 38.49 | 34.7 | 35 | -3.66% | 37,927 | 138,287,629 |
| 2024-11-11 | 31.88 | 36.4 | 31.85 | 36.33 | +16.67% | 41,721 | 144,752,526 |
| 2024-11-08 | 31.46 | 31.95 | 30.9 | 31.14 | +1.86% | 16,269 | 51,015,010 |
| 2024-11-07 | 30.67 | 30.9 | 30.1 | 30.57 | -0.33% | 13,964 | 42,578,445 |
| 2024-11-06 | 30.61 | 31.54 | 30.4 | 30.67 | +0.43% | 13,399 | 41,326,825 |
| 2024-11-05 | 29.46 | 30.65 | 29.29 | 30.54 | +4.37% | 17,282 | 52,084,961 |
| 2024-11-04 | 29.03 | 29.56 | 28.5 | 29.26 | +1.92% | 6,524 | 19,054,777 |
| 2024-11-01 | 29.8 | 30.55 | 28.71 | 28.71 | -2.68% | 13,790 | 40,705,531 |
| 2024-10-31 | 29.01 | 29.86 | 28.77 | 29.5 | +1.69% | 9,228 | 27,051,502 |
| 2024-10-30 | 29.08 | 29.63 | 28.8 | 29.01 | -1.59% | 7,970 | 23,262,345 |
| 2024-10-29 | 30.99 | 31.18 | 29.35 | 29.48 | -3.69% | 13,782 | 41,585,413 |
| 2024-10-28 | 29.74 | 30.95 | 29.6 | 30.61 | +2.93% | 13,478 | 40,931,966 |
| 2024-10-25 | 29.55 | 29.91 | 29.36 | 29.74 | +1.4% | 9,221 | 27,340,346 |
| 2024-10-24 | 30.1 | 30.29 | 29.33 | 29.33 | -2.2% | 10,417 | 30,795,040 |
| 2024-10-23 | 29.8 | 31.3 | 29.47 | 29.99 | +0.98% | 17,131 | 52,000,355 |
| 2024-10-22 | 30.41 | 30.44 | 29.11 | 29.7 | -2.69% | 18,773 | 55,351,859 |
| 2024-10-21 | 29.31 | 31.87 | 29.31 | 30.52 | +4.16% | 30,384 | 91,784,082 |
| 2024-10-18 | 27.8 | 29.92 | 27.7 | 29.3 | +5.21% | 12,200 | 35,188,867 |
| 2024-10-17 | 28.1 | 28.45 | 27.84 | 27.85 | +0.04% | 7,442 | 20,927,311 |
| 2024-10-16 | 28.22 | 28.24 | 27.7 | 27.84 | -0.22% | 10,246 | 28,693,924 |
| 2024-10-15 | 28.27 | 28.98 | 27.7 | 27.9 | -1.31% | 11,474 | 32,612,433 |
| 2024-10-14 | 27.72 | 28.56 | 27.41 | 28.27 | +3.67% | 10,309 | 28,987,738 |
| 2024-10-11 | 29.21 | 29.54 | 27.19 | 27.27 | -7.28% | 10,665 | 30,250,390 |
| 2024-10-10 | 29.96 | 30.76 | 28.84 | 29.41 | -0.68% | 12,208 | 36,282,130 |
| 2024-10-09 | 31 | 31.75 | 28.77 | 29.61 | -8.84% | 22,343 | 67,660,365 |
| 2024-10-08 | 33.84 | 33.84 | 29.8 | 32.48 | +15.18% | 30,560 | 98,038,533 |
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：