股票概览
29.38
-2.91%
-0.88
30.33
开盘价
30.79
最高价
29.36
最低价
17,006
成交量
数据更新至: 2024-12-31
技术指标
30.00
MA5 (5日均线)
29.76
MA10 (10日均线)
29.95
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 | 30.33 | 30.79 | 29.36 | 29.38 | -2.91% | 17,006 | 51,155,076 |
| 2024-12-30 | 30.19 | 30.82 | 29.46 | 30.26 | +0.33% | 16,001 | 48,591,050 |
| 2024-12-27 | 30.47 | 30.57 | 30.05 | 30.16 | -0.79% | 15,020 | 45,540,600 |
| 2024-12-26 | 29.79 | 30.58 | 29.21 | 30.4 | +2.01% | 21,590 | 65,365,614 |
| 2024-12-25 | 29.14 | 29.98 | 28.06 | 29.8 | +1.67% | 20,504 | 59,987,044 |
| 2024-12-24 | 29.07 | 29.79 | 28 | 29.31 | +2.3% | 15,936 | 46,025,281 |
| 2024-12-23 | 30.2 | 30.51 | 28.43 | 28.65 | -6.03% | 17,975 | 52,703,897 |
| 2024-12-20 | 29.77 | 30.49 | 29.54 | 30.49 | +2.42% | 16,605 | 50,303,154 |
| 2024-12-19 | 29.26 | 29.77 | 29 | 29.77 | +1.43% | 11,585 | 34,142,788 |
| 2024-12-18 | 28.9 | 29.57 | 28.1 | 29.35 | +1.59% | 13,831 | 40,142,154 |
| 2024-12-17 | 29.98 | 30.38 | 28.75 | 28.89 | -4.53% | 17,148 | 50,378,565 |
| 2024-12-16 | 30.2 | 30.77 | 29.9 | 30.26 | +0.2% | 16,349 | 49,604,819 |
| 2024-12-13 | 30.8 | 31.12 | 30.07 | 30.2 | -2.3% | 23,955 | 73,381,370 |
| 2024-12-12 | 30.7 | 31.09 | 30.35 | 30.91 | +1.41% | 26,302 | 80,800,860 |
| 2024-12-11 | 30.08 | 30.48 | 29.91 | 30.48 | +1.6% | 21,593 | 65,296,262 |
| 2024-12-10 | 30.54 | 30.81 | 29.84 | 30 | +0.17% | 24,589 | 74,214,703 |
| 2024-12-09 | 29.93 | 30.3 | 29.8 | 29.95 | -0.66% | 21,350 | 64,031,708 |
| 2024-12-06 | 29.89 | 30.19 | 29.51 | 30.15 | +0.5% | 32,567 | 97,387,456 |
| 2024-12-05 | 30.5 | 30.99 | 29.71 | 30 | -2.12% | 45,886 | 137,963,766 |
| 2024-12-04 | 33.74 | 34.8 | 30.13 | 30.65 | -4.78% | 90,934 | 293,405,599 |
| 2024-12-03 | 29.26 | 32.19 | 29 | 32.19 | +10.01% | 40,715 | 126,145,878 |
| 2024-12-02 | 28.85 | 29.37 | 28.56 | 29.26 | +3.25% | 20,045 | 58,226,729 |
| 2024-11-29 | 27.98 | 28.5 | 27.59 | 28.34 | +1.03% | 12,105 | 34,170,076 |
| 2024-11-28 | 27.77 | 28.25 | 27.61 | 28.05 | +1.01% | 13,591 | 38,032,691 |
| 2024-11-27 | 27.1 | 27.82 | 26.02 | 27.77 | +2.17% | 15,213 | 40,839,521 |
| 2024-11-26 | 27.7 | 28.01 | 27.12 | 27.18 | -1.91% | 9,699 | 26,735,312 |
| 2024-11-25 | 27.11 | 27.71 | 26.52 | 27.71 | +3.13% | 11,712 | 31,885,560 |
| 2024-11-22 | 28.3 | 28.55 | 26.77 | 26.87 | -5.35% | 17,998 | 50,093,052 |
| 2024-11-21 | 28.25 | 28.55 | 27.91 | 28.39 | +0.35% | 16,755 | 47,366,997 |
| 2024-11-20 | 28 | 28.46 | 27.67 | 28.29 | +1.07% | 16,892 | 47,513,331 |
| 2024-11-19 | 27.01 | 28 | 27 | 27.99 | +2.68% | 17,505 | 48,238,956 |
| 2024-11-18 | 28.3 | 28.49 | 26.89 | 27.26 | -3.16% | 15,756 | 43,217,862 |
| 2024-11-15 | 28.61 | 29.14 | 28.09 | 28.15 | -1.75% | 13,955 | 40,063,394 |
| 2024-11-14 | 29.62 | 30.28 | 28.56 | 28.65 | -3.31% | 20,601 | 60,698,244 |
| 2024-11-13 | 28.97 | 29.67 | 28.16 | 29.63 | +2.53% | 24,355 | 70,732,538 |
| 2024-11-12 | 29.56 | 29.8 | 28.66 | 28.9 | -2.03% | 21,502 | 62,875,552 |
| 2024-11-11 | 28.82 | 29.56 | 28.7 | 29.5 | +2.57% | 19,716 | 57,484,552 |
| 2024-11-08 | 28.37 | 28.92 | 28.19 | 28.76 | +2.02% | 22,999 | 65,635,478 |
| 2024-11-07 | 27.77 | 28.22 | 27.43 | 28.19 | +1.26% | 14,391 | 40,257,143 |
| 2024-11-06 | 27.92 | 28.35 | 27.53 | 27.84 | -0.22% | 14,537 | 40,629,397 |
| 2024-11-05 | 27.52 | 27.92 | 27 | 27.9 | +2.5% | 14,761 | 40,798,396 |
| 2024-11-04 | 26.51 | 27.37 | 26.51 | 27.22 | +2.76% | 12,853 | 34,835,807 |
| 2024-11-01 | 28.16 | 28.4 | 26.42 | 26.49 | -6.23% | 19,558 | 52,985,812 |
| 2024-10-31 | 28.4 | 28.59 | 27.99 | 28.25 | +0.21% | 18,218 | 51,496,232 |
| 2024-10-30 | 27.24 | 28.67 | 27.24 | 28.19 | +2.1% | 21,800 | 61,287,314 |
| 2024-10-29 | 28.42 | 28.58 | 27.61 | 27.61 | -2.71% | 18,445 | 51,910,835 |
| 2024-10-28 | 28.5 | 28.65 | 28.11 | 28.38 | +0.14% | 14,107 | 40,009,264 |
| 2024-10-25 | 28.35 | 28.68 | 28.27 | 28.34 | -0.04% | 15,756 | 44,826,792 |
| 2024-10-24 | 28.16 | 28.43 | 27.8 | 28.35 | +0.67% | 12,651 | 35,637,951 |
| 2024-10-23 | 28.5 | 28.55 | 28 | 28.16 | -1.05% | 13,966 | 39,557,099 |
| 2024-10-22 | 28.86 | 28.88 | 27.91 | 28.46 | -0.14% | 17,647 | 49,960,624 |
| 2024-10-21 | 27.8 | 28.97 | 27.7 | 28.5 | +2.89% | 26,951 | 76,356,691 |
| 2024-10-18 | 26.99 | 27.91 | 26.85 | 27.7 | +2.71% | 18,451 | 50,778,865 |
| 2024-10-17 | 27.13 | 27.35 | 26.86 | 26.97 | +0.63% | 12,641 | 34,317,563 |
| 2024-10-16 | 26.53 | 27.3 | 26.4 | 26.8 | -0.48% | 10,664 | 28,621,031 |
| 2024-10-15 | 27.29 | 27.85 | 26.7 | 26.93 | -1.72% | 13,529 | 37,060,328 |
| 2024-10-14 | 26.7 | 27.4 | 26.4 | 27.4 | +2.89% | 15,177 | 40,995,356 |
| 2024-10-11 | 27.5 | 27.76 | 26.3 | 26.63 | -4.07% | 18,205 | 48,931,924 |
| 2024-10-10 | 28.14 | 28.65 | 27.38 | 27.76 | 0% | 20,878 | 58,596,444 |
| 2024-10-09 | 29.3 | 29.48 | 27.27 | 27.76 | -8.38% | 31,490 | 90,000,622 |
| 2024-10-08 | 31.11 | 31.13 | 28.49 | 30.3 | +6.99% | 46,663 | 139,031,143 |
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：