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 |
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：