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 |
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：