股票概览
29.25
-3.94%
-1.2
30.31
开盘价
30.39
最高价
29.12
最低价
75,659
成交量
数据更新至: 2024-12-31
技术指标
30.18
MA5 (5日均线)
30.22
MA10 (10日均线)
30.08
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 | 30.31 | 30.39 | 29.12 | 29.25 | -3.94% | 75,659 | 223,522,743 |
| 2024-12-30 | 30.2 | 30.65 | 30.2 | 30.45 | +0.2% | 24,158 | 73,514,370 |
| 2024-12-27 | 30.26 | 30.53 | 30.03 | 30.39 | +0.46% | 34,330 | 103,876,507 |
| 2024-12-26 | 30.47 | 30.56 | 30.11 | 30.25 | -0.95% | 34,590 | 104,619,471 |
| 2024-12-25 | 30.85 | 30.96 | 30.35 | 30.54 | -1% | 27,832 | 85,176,007 |
| 2024-12-24 | 30.39 | 30.88 | 30.31 | 30.85 | +1.15% | 48,345 | 148,542,230 |
| 2024-12-23 | 29.92 | 30.65 | 29.77 | 30.5 | +1.94% | 70,033 | 212,743,182 |
| 2024-12-20 | 29.9 | 30.03 | 29.78 | 29.92 | +0.07% | 18,872 | 56,411,022 |
| 2024-12-19 | 29.75 | 30 | 29.6 | 29.9 | -0.7% | 25,944 | 77,199,481 |
| 2024-12-18 | 30.29 | 30.5 | 29.94 | 30.11 | +0.9% | 28,410 | 85,608,981 |
| 2024-12-17 | 30.03 | 30.33 | 29.77 | 29.84 | -0.76% | 33,799 | 101,460,148 |
| 2024-12-16 | 30 | 30.55 | 29.72 | 30.07 | +0.13% | 36,526 | 109,796,936 |
| 2024-12-13 | 30.62 | 30.65 | 30.03 | 30.03 | -2.5% | 40,639 | 123,174,275 |
| 2024-12-12 | 30.09 | 30.8 | 29.92 | 30.8 | +2.33% | 61,786 | 187,960,013 |
| 2024-12-11 | 29.84 | 30.27 | 29.77 | 30.1 | +0.91% | 35,080 | 105,644,852 |
| 2024-12-10 | 30.42 | 30.52 | 29.81 | 29.83 | +0.13% | 46,609 | 140,441,485 |
| 2024-12-09 | 29.95 | 30.15 | 29.65 | 29.79 | -0.37% | 27,728 | 82,947,687 |
| 2024-12-06 | 29.5 | 30.07 | 29.45 | 29.9 | +1.42% | 40,292 | 120,059,567 |
| 2024-12-05 | 29.51 | 29.62 | 29.35 | 29.48 | -0.34% | 24,913 | 73,403,366 |
| 2024-12-04 | 29.81 | 29.89 | 29.43 | 29.58 | -0.9% | 26,218 | 77,781,949 |
| 2024-12-03 | 29.77 | 29.94 | 29.47 | 29.85 | +0.27% | 34,875 | 103,641,353 |
| 2024-12-02 | 29.61 | 30.07 | 29.56 | 29.77 | +0.17% | 51,868 | 154,533,078 |
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：