股票概览
30.31
-0.62%
-0.19
30.6
开盘价
30.66
最高价
30.08
最低价
119,193
成交量
数据更新至: 2024-12-31
技术指标
30.38
MA5 (5日均线)
29.46
MA10 (10日均线)
29.07
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 | 30.6 | 30.66 | 30.08 | 30.31 | -0.62% | 119,193 | 361,480,567 |
| 2024-12-30 | 30.47 | 31.45 | 30.3 | 30.5 | +0.36% | 199,539 | 615,844,426 |
| 2024-12-27 | 30.03 | 30.72 | 29.95 | 30.39 | +1.37% | 141,805 | 430,899,940 |
| 2024-12-26 | 30.65 | 30.67 | 29.4 | 29.98 | -2.35% | 169,583 | 507,752,286 |
| 2024-12-25 | 30.2 | 30.77 | 29.88 | 30.7 | +3.02% | 236,756 | 720,810,874 |
| 2024-12-24 | 28.73 | 29.92 | 28.65 | 29.8 | +4.52% | 177,921 | 524,809,290 |
| 2024-12-23 | 28.19 | 29.15 | 28.18 | 28.51 | +1.28% | 107,268 | 308,868,802 |
| 2024-12-20 | 28 | 28.36 | 27.85 | 28.15 | +0.54% | 61,938 | 174,480,387 |
| 2024-12-19 | 28.11 | 28.15 | 27.75 | 28 | -0.74% | 67,533 | 188,790,599 |
| 2024-12-18 | 28.29 | 28.72 | 28.15 | 28.21 | +0.36% | 81,199 | 230,364,637 |
| 2024-12-17 | 28.41 | 28.72 | 28.1 | 28.11 | -1.71% | 89,821 | 254,789,805 |
| 2024-12-16 | 29.22 | 29.53 | 28.42 | 28.6 | -2.12% | 92,965 | 266,774,112 |
| 2024-12-13 | 30.01 | 30.18 | 29.22 | 29.22 | -3.18% | 145,233 | 429,282,609 |
| 2024-12-12 | 28.8 | 30.19 | 28.6 | 30.18 | +4.39% | 196,234 | 581,598,510 |
| 2024-12-11 | 28.63 | 29.66 | 28.5 | 28.91 | +0.98% | 155,248 | 451,967,146 |
| 2024-12-10 | 29 | 29.44 | 28.5 | 28.63 | +2.43% | 225,744 | 654,657,106 |
| 2024-12-09 | 28.18 | 28.28 | 27.82 | 27.95 | -0.5% | 112,863 | 315,991,493 |
| 2024-12-06 | 28.35 | 28.49 | 28.02 | 28.09 | -1.09% | 156,006 | 439,834,191 |
| 2024-12-05 | 28.64 | 28.69 | 28.12 | 28.4 | -1.01% | 65,906 | 186,874,946 |
| 2024-12-04 | 29.01 | 29.22 | 28.5 | 28.69 | -1.07% | 112,167 | 323,199,964 |
| 2024-12-03 | 28.76 | 29.22 | 28.62 | 29 | +0.83% | 105,392 | 305,230,877 |
| 2024-12-02 | 28.55 | 28.98 | 27.96 | 28.76 | +0.84% | 132,991 | 378,716,662 |
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：