股票概览
29.34
-2.69%
-0.81
30.15
开盘价
30.42
最高价
29.3
最低价
52,293
成交量
数据更新至: 2024-12-31
技术指标
29.95
MA5 (5日均线)
29.94
MA10 (10日均线)
30.03
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 | 30.15 | 30.42 | 29.3 | 29.34 | -2.69% | 52,293 | 156,073,570 |
| 2024-12-30 | 30.21 | 30.29 | 29.91 | 30.15 | -0.2% | 40,817 | 122,830,103 |
| 2024-12-27 | 29.92 | 30.45 | 29.61 | 30.21 | +1.61% | 46,925 | 141,634,106 |
| 2024-12-26 | 30.36 | 30.36 | 29.68 | 29.73 | -1.95% | 43,875 | 131,024,291 |
| 2024-12-25 | 30.22 | 30.42 | 29.93 | 30.32 | +0.83% | 40,009 | 120,839,662 |
| 2024-12-24 | 29.68 | 30.12 | 29.51 | 30.07 | +1.9% | 33,889 | 101,145,947 |
| 2024-12-23 | 30.09 | 30.21 | 29.5 | 29.51 | -1.53% | 33,989 | 101,177,414 |
| 2024-12-20 | 30 | 30.6 | 29.9 | 29.97 | -0.3% | 40,513 | 122,516,212 |
| 2024-12-19 | 29.81 | 30.09 | 29.58 | 30.06 | 0% | 30,046 | 89,759,327 |
| 2024-12-18 | 29.86 | 30.1 | 29.71 | 30.06 | +0.67% | 34,749 | 103,849,764 |
| 2024-12-17 | 29.96 | 30.13 | 29.75 | 29.86 | -0.23% | 38,863 | 116,329,155 |
| 2024-12-16 | 30.15 | 30.26 | 29.87 | 29.93 | -0.8% | 39,862 | 119,687,619 |
| 2024-12-13 | 30.68 | 30.68 | 29.89 | 30.17 | -1.66% | 71,696 | 215,951,026 |
| 2024-12-12 | 30.49 | 30.84 | 30.14 | 30.68 | +1.15% | 49,603 | 151,397,064 |
| 2024-12-11 | 30.24 | 30.65 | 30.18 | 30.33 | +0.23% | 41,752 | 127,047,314 |
| 2024-12-10 | 31.49 | 31.49 | 30.18 | 30.26 | +0.53% | 66,910 | 205,426,883 |
| 2024-12-09 | 30.47 | 30.76 | 29.82 | 30.1 | -0.92% | 43,934 | 132,769,686 |
| 2024-12-06 | 29.63 | 30.58 | 29.48 | 30.38 | +2.81% | 77,568 | 233,447,306 |
| 2024-12-05 | 29.85 | 30.08 | 29.46 | 29.55 | -1.04% | 57,668 | 171,326,281 |
| 2024-12-04 | 30.15 | 30.34 | 29.77 | 29.86 | -1.71% | 48,273 | 144,934,560 |
| 2024-12-03 | 30.58 | 30.69 | 30 | 30.38 | -0.95% | 59,053 | 178,640,667 |
| 2024-12-02 | 30.49 | 30.99 | 30.15 | 30.67 | +0.62% | 62,694 | 191,809,825 |
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：