股票概览
31.76
-2.64%
-0.86
32.58
开盘价
32.86
最高价
31.6
最低价
9,858
成交量
数据更新至: 2024-12-31
技术指标
31.70
MA5 (5日均线)
31.78
MA10 (10日均线)
31.34
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 | 32.58 | 32.86 | 31.6 | 31.76 | -2.64% | 9,858 | 31,620,375 |
| 2024-12-30 | 31.98 | 33.25 | 31.38 | 32.62 | +1.68% | 23,750 | 77,844,638 |
| 2024-12-27 | 31.25 | 32.26 | 31.01 | 32.08 | +2.66% | 15,408 | 49,311,666 |
| 2024-12-26 | 30.79 | 31.4 | 30.61 | 31.25 | +1.49% | 7,940 | 24,722,595 |
| 2024-12-25 | 31.3 | 31.45 | 30.53 | 30.79 | -2.25% | 17,947 | 55,125,433 |
| 2024-12-24 | 31.38 | 31.53 | 30.49 | 31.5 | +0.7% | 18,762 | 58,083,880 |
| 2024-12-23 | 33 | 33.44 | 31.18 | 31.28 | -5.78% | 27,700 | 88,556,380 |
| 2024-12-20 | 31.37 | 33.36 | 31.09 | 33.2 | +5.4% | 27,030 | 88,005,885 |
| 2024-12-19 | 31.54 | 32.3 | 30.7 | 31.5 | -1.13% | 14,110 | 44,219,302 |
| 2024-12-18 | 31.13 | 32.08 | 30.66 | 31.86 | +1.72% | 11,510 | 36,272,614 |
| 2024-12-17 | 32.32 | 33.17 | 31.05 | 31.32 | -2.94% | 24,538 | 79,302,591 |
| 2024-12-16 | 31.5 | 32.97 | 31.35 | 32.27 | +3% | 22,587 | 73,117,216 |
| 2024-12-13 | 31.83 | 31.83 | 30.98 | 31.33 | -1.91% | 17,160 | 53,810,960 |
| 2024-12-12 | 30.5 | 32.08 | 30.25 | 31.94 | +4.62% | 21,763 | 68,241,627 |
| 2024-12-11 | 30.53 | 30.87 | 30.34 | 30.53 | +0.26% | 8,216 | 25,095,925 |
| 2024-12-10 | 30.9 | 31.48 | 30.34 | 30.45 | +1.2% | 15,237 | 47,133,698 |
| 2024-12-09 | 30.43 | 30.7 | 29.88 | 30.09 | -1.05% | 10,257 | 31,040,593 |
| 2024-12-06 | 30.58 | 30.65 | 30.02 | 30.41 | +0.3% | 9,473 | 28,781,025 |
| 2024-12-05 | 30.31 | 30.67 | 29.97 | 30.32 | +0.03% | 11,543 | 34,908,001 |
| 2024-12-04 | 31.71 | 31.76 | 30.16 | 30.31 | -4.92% | 22,834 | 70,367,624 |
| 2024-12-03 | 32.13 | 33.2 | 31.68 | 31.88 | -0.78% | 20,419 | 66,196,492 |
| 2024-12-02 | 31.8 | 32.58 | 31.8 | 32.13 | +1.39% | 15,616 | 50,274,451 |
| 2024-11-29 | 31.14 | 32.16 | 31 | 31.69 | +1.77% | 22,424 | 71,108,476 |
| 2024-11-28 | 30.99 | 31.37 | 30.51 | 31.14 | +0.48% | 13,977 | 43,280,140 |
| 2024-11-27 | 30.07 | 30.99 | 29.3 | 30.99 | +2.92% | 14,346 | 43,398,702 |
| 2024-11-26 | 31.43 | 31.8 | 29.86 | 30.11 | -4.08% | 29,590 | 90,421,438 |
| 2024-11-25 | 30 | 31.5 | 29.1 | 31.39 | +6.59% | 36,087 | 110,706,764 |
| 2024-11-22 | 30.39 | 31.2 | 29.4 | 29.45 | -3.09% | 15,106 | 45,642,025 |
| 2024-11-21 | 30.05 | 30.8 | 29.92 | 30.39 | +0.66% | 9,353 | 28,346,223 |
| 2024-11-20 | 29.94 | 30.39 | 29.57 | 30.19 | +0.63% | 13,450 | 40,362,391 |
| 2024-11-19 | 28.97 | 30.5 | 28.97 | 30 | +4.13% | 25,024 | 74,912,814 |
| 2024-11-18 | 30.05 | 30.58 | 28.71 | 28.81 | -4.19% | 25,781 | 75,672,122 |
| 2024-11-15 | 29.7 | 31.18 | 29.7 | 30.07 | +0.23% | 21,719 | 66,249,972 |
| 2024-11-14 | 29.96 | 31.08 | 29.7 | 30 | +0.13% | 19,925 | 60,265,244 |
| 2024-11-13 | 29.44 | 30.09 | 29.1 | 29.96 | +1.73% | 17,685 | 52,460,791 |
| 2024-11-12 | 29.61 | 30.14 | 29.14 | 29.45 | -0.61% | 17,776 | 52,813,434 |
| 2024-11-11 | 30.34 | 30.34 | 29.09 | 29.63 | -2.34% | 32,776 | 96,916,198 |
| 2024-11-08 | 31.24 | 31.68 | 30 | 30.34 | -2.88% | 21,360 | 65,500,681 |
| 2024-11-07 | 30.61 | 31.9 | 30.46 | 31.24 | +0.97% | 17,419 | 54,567,603 |
| 2024-11-06 | 31.4 | 32.68 | 30.74 | 30.94 | -2.4% | 25,051 | 78,848,181 |
| 2024-11-05 | 29.74 | 32.19 | 29.61 | 31.7 | +5.63% | 36,367 | 114,148,759 |
| 2024-11-04 | 29.15 | 30.11 | 29.06 | 30.01 | +2.18% | 18,999 | 56,224,497 |
| 2024-11-01 | 29.55 | 30.86 | 29.14 | 29.37 | -1.64% | 29,237 | 87,464,620 |
| 2024-10-31 | 30.78 | 30.86 | 29.75 | 29.86 | -2.93% | 24,760 | 74,196,911 |
| 2024-10-30 | 29.24 | 31.2 | 29.11 | 30.76 | +4.02% | 48,262 | 146,911,947 |
| 2024-10-29 | 28.93 | 30.1 | 28.49 | 29.57 | +2.5% | 44,687 | 131,220,636 |
| 2024-10-28 | 27.96 | 28.98 | 27.87 | 28.85 | +3.26% | 27,404 | 78,353,167 |
| 2024-10-25 | 27.93 | 28.28 | 27.23 | 27.94 | -0.46% | 24,661 | 68,108,082 |
| 2024-10-24 | 27.49 | 28.4 | 27.15 | 28.07 | +1.92% | 26,264 | 73,392,991 |
| 2024-10-23 | 28 | 28.44 | 27.45 | 27.54 | -1.4% | 20,550 | 57,237,315 |
| 2024-10-22 | 27.09 | 28.18 | 26.88 | 27.93 | +3.02% | 26,561 | 73,487,904 |
| 2024-10-21 | 26.66 | 27.25 | 26.48 | 27.11 | +1.92% | 24,314 | 65,452,748 |
| 2024-10-18 | 26.1 | 27.07 | 26 | 26.6 | +1.64% | 24,395 | 64,591,957 |
| 2024-10-17 | 26.97 | 27.15 | 26.15 | 26.17 | -2.97% | 20,549 | 54,666,232 |
| 2024-10-16 | 26.27 | 27.57 | 26.2 | 26.97 | +2.12% | 23,686 | 63,946,626 |
| 2024-10-15 | 26.58 | 26.98 | 26.26 | 26.41 | -1.42% | 19,894 | 52,883,143 |
| 2024-10-14 | 25.69 | 27 | 25.46 | 26.79 | +6.02% | 32,203 | 85,078,111 |
| 2024-10-11 | 25.87 | 26.69 | 25.03 | 25.27 | -2.92% | 18,221 | 46,981,298 |
| 2024-10-10 | 25.85 | 26.55 | 25.31 | 26.03 | +0.85% | 23,474 | 61,209,785 |
| 2024-10-09 | 27.15 | 27.57 | 25.8 | 25.81 | -8.25% | 36,486 | 97,323,202 |
| 2024-10-08 | 29.6 | 29.6 | 27 | 28.13 | +4.22% | 56,763 | 159,182,232 |
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：