股票概览
29
-2.75%
-0.82
29.74
开盘价
29.96
最高价
28.93
最低价
7,537
成交量
数据更新至: 2024-12-31
技术指标
29.33
MA5 (5日均线)
29.60
MA10 (10日均线)
30.33
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 | 29.74 | 29.96 | 28.93 | 29 | -2.75% | 7,537 | 22,146,084 |
| 2024-12-30 | 29.9 | 30.91 | 29.56 | 29.82 | -0.27% | 9,916 | 29,847,805 |
| 2024-12-27 | 29.47 | 30.6 | 29.42 | 29.9 | +2.57% | 13,721 | 41,346,632 |
| 2024-12-26 | 28.78 | 29.35 | 28.78 | 29.15 | +1.29% | 5,581 | 16,282,251 |
| 2024-12-25 | 29.13 | 29.19 | 28.41 | 28.78 | -1.27% | 7,099 | 20,391,855 |
| 2024-12-24 | 29.43 | 29.72 | 28.8 | 29.15 | +0.03% | 7,649 | 22,312,452 |
| 2024-12-23 | 30.83 | 31.15 | 29.11 | 29.14 | -5.02% | 10,533 | 31,405,122 |
| 2024-12-20 | 30.11 | 30.92 | 30.09 | 30.68 | +1.72% | 7,229 | 22,184,163 |
| 2024-12-19 | 30.27 | 30.4 | 29.68 | 30.16 | -0.26% | 6,021 | 18,070,448 |
| 2024-12-18 | 30.16 | 30.66 | 29.32 | 30.24 | +1.31% | 7,214 | 21,742,587 |
| 2024-12-17 | 31.25 | 31.27 | 29.8 | 29.85 | -4.39% | 9,299 | 28,241,311 |
| 2024-12-16 | 31.4 | 31.96 | 31.06 | 31.22 | +0.22% | 8,824 | 27,800,765 |
| 2024-12-13 | 31.75 | 31.75 | 31.07 | 31.15 | -1.92% | 8,254 | 25,913,059 |
| 2024-12-12 | 31.61 | 31.8 | 31.27 | 31.76 | +0.83% | 9,424 | 29,795,096 |
| 2024-12-11 | 31.36 | 31.7 | 30.91 | 31.5 | +1.06% | 10,867 | 34,004,145 |
| 2024-12-10 | 31.86 | 31.86 | 31.13 | 31.17 | +0.29% | 12,889 | 40,477,386 |
| 2024-12-09 | 31.08 | 31.45 | 30.7 | 31.08 | -0.06% | 7,648 | 23,774,512 |
| 2024-12-06 | 30.89 | 31.28 | 30.59 | 31.1 | +0.16% | 9,995 | 30,940,139 |
| 2024-12-05 | 30.63 | 31.28 | 30.51 | 31.05 | +0.84% | 8,085 | 25,095,785 |
| 2024-12-04 | 31.29 | 31.29 | 30.55 | 30.79 | -1.6% | 9,888 | 30,624,686 |
| 2024-12-03 | 31.2 | 31.41 | 30.83 | 31.29 | +0.35% | 9,646 | 30,095,382 |
| 2024-12-02 | 30.75 | 31.24 | 30.68 | 31.18 | +1.7% | 10,321 | 31,960,573 |
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：