股票概览
30.5
-4.98%
-1.6
31.76
开盘价
31.92
最高价
30.42
最低价
95,333
成交量
数据更新至: 2024-12-31
技术指标
30.53
MA5 (5日均线)
29.47
MA10 (10日均线)
28.99
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 | 31.76 | 31.92 | 30.42 | 30.5 | -4.98% | 95,333 | 295,853,037 |
| 2024-12-30 | 30.38 | 32.75 | 30.16 | 32.1 | +5.31% | 148,539 | 467,805,844 |
| 2024-12-27 | 30.72 | 31.77 | 30.02 | 30.48 | -0.49% | 129,580 | 400,056,802 |
| 2024-12-26 | 28.8 | 30.65 | 28.73 | 30.63 | +5.8% | 116,741 | 349,358,790 |
| 2024-12-25 | 29.3 | 29.3 | 28.58 | 28.95 | -0.92% | 44,281 | 127,538,143 |
| 2024-12-24 | 28.61 | 29.37 | 28.38 | 29.22 | +2.92% | 59,442 | 172,414,662 |
| 2024-12-23 | 29.07 | 29.96 | 28.28 | 28.39 | -0.94% | 51,716 | 150,139,694 |
| 2024-12-20 | 28.08 | 28.87 | 27.81 | 28.66 | +2.54% | 35,695 | 101,837,977 |
| 2024-12-19 | 27.6 | 27.95 | 27.3 | 27.95 | +0.54% | 20,105 | 55,435,543 |
| 2024-12-18 | 27.7 | 28.1 | 27.4 | 27.8 | +0.76% | 22,942 | 63,714,447 |
| 2024-12-17 | 27.99 | 28.28 | 27.57 | 27.59 | -1.6% | 23,808 | 66,309,672 |
| 2024-12-16 | 28.1 | 28.4 | 27.88 | 28.04 | -0.39% | 22,383 | 62,939,524 |
| 2024-12-13 | 28.93 | 28.93 | 28.13 | 28.15 | -3.1% | 36,620 | 103,868,927 |
| 2024-12-12 | 29.05 | 29.15 | 28.59 | 29.05 | +0.31% | 29,825 | 86,135,064 |
| 2024-12-11 | 28.75 | 28.98 | 28.7 | 28.96 | +0.38% | 29,829 | 86,119,065 |
| 2024-12-10 | 29.56 | 29.92 | 28.77 | 28.85 | +0.17% | 49,396 | 144,554,813 |
| 2024-12-09 | 28.86 | 29.1 | 28.55 | 28.8 | -0.21% | 27,267 | 78,560,354 |
| 2024-12-06 | 28.99 | 29.08 | 28.32 | 28.86 | +0.14% | 39,941 | 114,931,833 |
| 2024-12-05 | 27.83 | 29.56 | 27.83 | 28.82 | +3.08% | 59,581 | 171,822,841 |
| 2024-12-04 | 28.63 | 28.69 | 27.72 | 27.96 | -2.54% | 29,734 | 83,618,160 |
| 2024-12-03 | 28.5 | 28.81 | 28.23 | 28.69 | +0.7% | 33,255 | 94,882,876 |
| 2024-12-02 | 27.97 | 28.7 | 27.82 | 28.49 | +1.93% | 37,260 | 105,560,018 |
| 2024-11-29 | 27.36 | 28.24 | 27.12 | 27.95 | +2.19% | 32,311 | 89,936,598 |
| 2024-11-28 | 27.78 | 27.8 | 27.31 | 27.35 | -1.55% | 24,095 | 66,245,087 |
| 2024-11-27 | 27.26 | 27.8 | 26.52 | 27.78 | +1.83% | 34,472 | 93,632,179 |
| 2024-11-26 | 27.8 | 27.85 | 27.14 | 27.28 | -1.8% | 24,377 | 67,027,784 |
| 2024-11-25 | 27.52 | 28 | 27.32 | 27.78 | +1.39% | 27,741 | 76,712,846 |
| 2024-11-22 | 28.91 | 29.09 | 27.4 | 27.4 | -5.71% | 47,165 | 132,967,451 |
| 2024-11-21 | 29.23 | 29.54 | 28.83 | 29.06 | -0.48% | 37,201 | 108,624,758 |
| 2024-11-20 | 28.75 | 29.28 | 28.68 | 29.2 | +1.28% | 40,561 | 117,653,313 |
| 2024-11-19 | 28.16 | 28.94 | 27.92 | 28.83 | +2.93% | 38,220 | 108,563,626 |
| 2024-11-18 | 29.5 | 29.71 | 27.87 | 28.01 | -3.88% | 65,670 | 187,174,328 |
| 2024-11-15 | 28.69 | 30.33 | 28.49 | 29.14 | +1.64% | 72,041 | 212,998,963 |
| 2024-11-14 | 29.65 | 29.93 | 28.6 | 28.67 | -3.4% | 40,828 | 119,176,638 |
| 2024-11-13 | 29.68 | 29.98 | 28.96 | 29.68 | -0.1% | 37,232 | 109,790,741 |
| 2024-11-12 | 30.35 | 30.54 | 29.38 | 29.71 | -1.16% | 56,670 | 169,984,969 |
| 2024-11-11 | 29 | 30.08 | 28.8 | 30.06 | +3.41% | 63,651 | 187,850,337 |
| 2024-11-08 | 29.43 | 29.79 | 28.83 | 29.07 | +0.59% | 49,356 | 144,916,512 |
| 2024-11-07 | 28 | 28.98 | 27.9 | 28.9 | +2.66% | 49,188 | 140,971,824 |
| 2024-11-06 | 28.04 | 28.98 | 28.03 | 28.15 | +0.43% | 55,720 | 158,511,699 |
| 2024-11-05 | 27.38 | 28.23 | 27.15 | 28.03 | +2.98% | 62,121 | 173,012,992 |
| 2024-11-04 | 26.91 | 27.34 | 26.72 | 27.22 | +0.67% | 32,469 | 88,033,073 |
| 2024-11-01 | 27.5 | 27.99 | 26.95 | 27.04 | -1.67% | 44,530 | 121,608,583 |
| 2024-10-31 | 27.74 | 28.12 | 27.2 | 27.5 | -0.76% | 48,520 | 133,237,833 |
| 2024-10-30 | 28.06 | 28.35 | 27.27 | 27.71 | -2.02% | 50,435 | 140,370,190 |
| 2024-10-29 | 29.63 | 29.63 | 28.07 | 28.28 | -5.67% | 73,306 | 209,716,285 |
| 2024-10-28 | 29.83 | 29.98 | 29.09 | 29.98 | +1.04% | 31,976 | 94,692,071 |
| 2024-10-25 | 28.85 | 29.96 | 28.83 | 29.67 | +2.84% | 40,915 | 120,709,716 |
| 2024-10-24 | 29.19 | 29.36 | 28.72 | 28.85 | -1.3% | 28,093 | 81,269,532 |
| 2024-10-23 | 29.42 | 29.66 | 28.98 | 29.23 | -1.08% | 32,595 | 95,474,894 |
| 2024-10-22 | 29.26 | 29.56 | 29.01 | 29.55 | +1.13% | 29,351 | 86,052,657 |
| 2024-10-21 | 29.52 | 29.85 | 29.02 | 29.22 | +0.07% | 39,753 | 116,909,441 |
| 2024-10-18 | 27.92 | 29.97 | 27.56 | 29.2 | +5.04% | 50,054 | 143,929,629 |
| 2024-10-17 | 28.3 | 28.6 | 27.76 | 27.8 | -0.39% | 26,192 | 73,737,890 |
| 2024-10-16 | 27.94 | 28.48 | 27.6 | 27.91 | -0.75% | 25,890 | 72,458,767 |
| 2024-10-15 | 28.97 | 29.18 | 28.09 | 28.12 | -3.27% | 32,452 | 92,915,705 |
| 2024-10-14 | 28.06 | 29.17 | 27.7 | 29.07 | +4.19% | 39,171 | 111,413,172 |
| 2024-10-11 | 29.34 | 29.34 | 27.53 | 27.9 | -4.58% | 40,749 | 114,663,028 |
| 2024-10-10 | 29.64 | 30.67 | 28.9 | 29.24 | +0.62% | 49,134 | 146,417,707 |
| 2024-10-09 | 32.01 | 32.18 | 28.81 | 29.06 | -13.12% | 80,691 | 245,436,041 |
| 2024-10-08 | 36.46 | 36.66 | 31.02 | 33.45 | +9.06% | 121,313 | 404,646,309 |
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：