股票概览
29.39
-2.2%
-0.66
30.05
开盘价
30.15
最高价
29.32
最低价
31,555
成交量
数据更新至: 2024-12-31
技术指标
30.42
MA5 (5日均线)
31.12
MA10 (10日均线)
32.57
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 | 30.05 | 30.15 | 29.32 | 29.39 | -2.2% | 31,555 | 93,510,701 |
| 2024-12-30 | 30.8 | 31.01 | 29.98 | 30.05 | -2.53% | 34,750 | 105,106,039 |
| 2024-12-27 | 30.65 | 31.51 | 30.31 | 30.83 | +0.65% | 23,291 | 72,202,137 |
| 2024-12-26 | 31.14 | 31.24 | 30.5 | 30.63 | -1.83% | 33,727 | 103,619,627 |
| 2024-12-25 | 32.15 | 32.4 | 30.8 | 31.2 | -2.26% | 32,812 | 102,524,304 |
| 2024-12-24 | 31.78 | 32.52 | 31.61 | 31.92 | +0.47% | 22,910 | 73,243,376 |
| 2024-12-23 | 31.95 | 32.49 | 31.6 | 31.77 | -0.19% | 28,089 | 89,887,030 |
| 2024-12-20 | 31.75 | 32.17 | 31.51 | 31.83 | +0.41% | 17,916 | 57,051,521 |
| 2024-12-19 | 31.7 | 32 | 31.1 | 31.7 | -0.63% | 30,045 | 94,697,496 |
| 2024-12-18 | 32.4 | 32.63 | 31.7 | 31.9 | -1.21% | 28,028 | 89,893,818 |
| 2024-12-17 | 32.81 | 32.81 | 32.11 | 32.29 | -1.7% | 26,085 | 84,626,324 |
| 2024-12-16 | 33.42 | 33.7 | 32.38 | 32.85 | -2.75% | 48,285 | 158,554,320 |
| 2024-12-13 | 34.4 | 34.42 | 33.4 | 33.78 | -1.63% | 50,648 | 170,733,349 |
| 2024-12-12 | 34.76 | 34.95 | 33.8 | 34.34 | -0.92% | 40,985 | 140,439,030 |
| 2024-12-11 | 34.5 | 35.1 | 34.34 | 34.66 | -0.26% | 39,964 | 138,759,641 |
| 2024-12-10 | 35.35 | 36.08 | 34.1 | 34.75 | +1.61% | 97,627 | 342,346,069 |
| 2024-12-09 | 34.83 | 35.14 | 34.14 | 34.2 | -1.98% | 37,688 | 130,018,908 |
| 2024-12-06 | 34.26 | 36.24 | 34.22 | 34.89 | +2.02% | 62,340 | 218,854,238 |
| 2024-12-05 | 34.07 | 34.37 | 33.15 | 34.2 | +0.15% | 42,844 | 144,587,861 |
| 2024-12-04 | 35 | 35.38 | 34 | 34.15 | -2.51% | 26,033 | 89,509,845 |
| 2024-12-03 | 34.93 | 36.14 | 34.91 | 35.03 | +0.89% | 49,668 | 176,409,068 |
| 2024-12-02 | 34.22 | 36.24 | 33.47 | 34.72 | +1.22% | 66,741 | 235,648,221 |
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：