股票概览
30.28
-2.01%
-0.62
30.89
开盘价
30.95
最高价
30.28
最低价
45,291
成交量
数据更新至: 2024-12-31
技术指标
30.79
MA5 (5日均线)
30.77
MA10 (10日均线)
30.91
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 | 30.89 | 30.95 | 30.28 | 30.28 | -2.01% | 45,291 | 138,294,350 |
| 2024-12-30 | 30.92 | 31.09 | 30.74 | 30.9 | -0.32% | 31,003 | 95,648,556 |
| 2024-12-27 | 30.59 | 31.2 | 30.59 | 31 | +0.81% | 42,942 | 133,140,461 |
| 2024-12-26 | 30.94 | 31.14 | 30.55 | 30.75 | -0.81% | 53,687 | 165,280,990 |
| 2024-12-25 | 31.08 | 31.38 | 30.82 | 31 | +0.06% | 46,689 | 145,436,193 |
| 2024-12-24 | 30.54 | 31.18 | 30.5 | 30.98 | +1.44% | 43,582 | 134,766,100 |
| 2024-12-23 | 30.86 | 30.91 | 30.49 | 30.54 | -0.78% | 39,213 | 120,295,274 |
| 2024-12-20 | 30.75 | 30.99 | 30.63 | 30.78 | -0.48% | 34,856 | 107,375,417 |
| 2024-12-19 | 30.6 | 31.44 | 30.39 | 30.93 | +1.31% | 55,290 | 170,921,064 |
| 2024-12-18 | 30.7 | 30.95 | 30.53 | 30.53 | -0.55% | 24,404 | 74,901,182 |
| 2024-12-17 | 30.64 | 30.98 | 30.42 | 30.7 | +0.16% | 34,074 | 104,497,148 |
| 2024-12-16 | 30.8 | 31.03 | 30.47 | 30.65 | -0.74% | 44,546 | 136,765,480 |
| 2024-12-13 | 31.44 | 31.52 | 30.86 | 30.88 | -2.09% | 57,322 | 177,919,676 |
| 2024-12-12 | 31.18 | 31.65 | 31.05 | 31.54 | +1.19% | 56,140 | 175,873,351 |
| 2024-12-11 | 31.3 | 31.45 | 31.06 | 31.17 | -0.45% | 47,524 | 148,306,888 |
| 2024-12-10 | 31.56 | 31.93 | 31.01 | 31.31 | +1.13% | 81,848 | 257,961,830 |
| 2024-12-09 | 31.28 | 31.45 | 30.72 | 30.96 | -0.8% | 38,713 | 120,605,720 |
| 2024-12-06 | 30.86 | 31.37 | 30.77 | 31.21 | +0.91% | 45,275 | 140,681,008 |
| 2024-12-05 | 31.13 | 31.26 | 30.77 | 30.93 | -0.64% | 45,916 | 141,924,670 |
| 2024-12-04 | 31.9 | 31.96 | 31.01 | 31.13 | -1.36% | 43,894 | 137,242,652 |
| 2024-12-03 | 31.32 | 31.85 | 31.07 | 31.56 | +0.77% | 54,043 | 170,027,520 |
| 2024-12-02 | 31.22 | 31.47 | 30.98 | 31.32 | +0.32% | 51,424 | 160,650,612 |
| 2024-11-29 | 30.81 | 31.69 | 30.72 | 31.22 | +1.36% | 55,868 | 174,593,468 |
| 2024-11-28 | 31.34 | 31.44 | 30.72 | 30.8 | -1.85% | 40,875 | 126,863,392 |
| 2024-11-27 | 30.88 | 31.38 | 30.5 | 31.38 | +1.36% | 48,003 | 148,482,302 |
| 2024-11-26 | 30.8 | 31.57 | 30.73 | 30.96 | +0.23% | 39,612 | 123,418,270 |
| 2024-11-25 | 31.4 | 31.74 | 30.53 | 30.89 | -1.72% | 58,125 | 180,560,109 |
| 2024-11-22 | 32.67 | 32.95 | 31.33 | 31.43 | -3.68% | 86,800 | 277,681,721 |
| 2024-11-21 | 32.1 | 33.17 | 31.9 | 32.63 | +1.08% | 122,131 | 397,953,236 |
| 2024-11-20 | 30.42 | 32.6 | 30.31 | 32.28 | +5.84% | 171,337 | 546,100,953 |
| 2024-11-19 | 30.23 | 30.59 | 29.94 | 30.5 | +0.86% | 69,488 | 210,621,377 |
| 2024-11-18 | 31.2 | 31.35 | 30.09 | 30.24 | -2.92% | 87,068 | 266,894,962 |
| 2024-11-15 | 31.3 | 31.59 | 31.15 | 31.15 | -0.48% | 54,714 | 171,552,589 |
| 2024-11-14 | 32.01 | 32.14 | 31.2 | 31.3 | -2.43% | 63,276 | 200,269,030 |
| 2024-11-13 | 31.92 | 32.55 | 31.51 | 32.08 | -0.37% | 85,144 | 272,056,582 |
| 2024-11-12 | 32.31 | 33.14 | 31.85 | 32.2 | +0.85% | 164,236 | 534,450,254 |
| 2024-11-11 | 31.63 | 31.94 | 30.9 | 31.93 | +0.73% | 136,654 | 428,319,636 |
| 2024-11-08 | 32.61 | 32.78 | 31.68 | 31.7 | -1.98% | 134,581 | 431,703,453 |
| 2024-11-07 | 31.87 | 32.7 | 31.66 | 32.34 | +2.02% | 121,858 | 394,205,252 |
| 2024-11-06 | 31.93 | 32.47 | 31.55 | 31.7 | -0.72% | 88,250 | 282,243,256 |
| 2024-11-05 | 31.42 | 32 | 31.1 | 31.93 | +1.62% | 87,474 | 277,571,130 |
| 2024-11-04 | 30.94 | 31.42 | 30.94 | 31.42 | +1.55% | 58,760 | 183,174,285 |
| 2024-11-01 | 30.96 | 31.38 | 30.68 | 30.94 | -0.1% | 73,872 | 229,276,296 |
| 2024-10-31 | 31.04 | 31.25 | 30.75 | 30.97 | -0.26% | 69,018 | 213,707,335 |
| 2024-10-30 | 31.53 | 31.72 | 30.7 | 31.05 | -1.33% | 76,667 | 238,619,655 |
| 2024-10-29 | 32.38 | 32.44 | 31.31 | 31.47 | -2.75% | 89,710 | 284,725,936 |
| 2024-10-28 | 31.95 | 32.63 | 31.71 | 32.36 | +0.47% | 85,911 | 276,081,937 |
| 2024-10-25 | 32.75 | 32.76 | 31.31 | 32.21 | -3.16% | 190,540 | 607,819,654 |
| 2024-10-24 | 34.1 | 34.44 | 33.1 | 33.26 | -1.89% | 115,366 | 389,343,450 |
| 2024-10-23 | 33.5 | 34.14 | 33.22 | 33.9 | +1.22% | 92,199 | 310,833,597 |
| 2024-10-22 | 33.04 | 33.77 | 32.83 | 33.49 | +1.42% | 82,982 | 276,224,906 |
| 2024-10-21 | 33.44 | 33.6 | 32.83 | 33.02 | -0.99% | 98,456 | 326,145,759 |
| 2024-10-18 | 32.34 | 34 | 32.31 | 33.35 | +2.74% | 101,016 | 334,961,040 |
| 2024-10-17 | 33.15 | 33.36 | 32.38 | 32.46 | -1.46% | 80,312 | 263,826,135 |
| 2024-10-16 | 32.7 | 33.17 | 32.32 | 32.94 | -0.6% | 57,572 | 189,136,006 |
| 2024-10-15 | 34.25 | 34.5 | 33.1 | 33.14 | -3.58% | 93,256 | 315,126,490 |
| 2024-10-14 | 33.53 | 34.65 | 32.84 | 34.37 | +3.71% | 104,046 | 351,935,324 |
| 2024-10-11 | 34.7 | 34.7 | 32.85 | 33.14 | -4.52% | 93,284 | 313,455,192 |
| 2024-10-10 | 34.18 | 35.7 | 34.12 | 34.71 | +1.64% | 141,424 | 494,797,340 |
| 2024-10-09 | 37.1 | 37.34 | 33.93 | 34.15 | -12.28% | 236,257 | 851,453,887 |
| 2024-10-08 | 40 | 41.98 | 36.3 | 38.93 | +7.25% | 377,019 | 1,465,995,605 |
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：