股票概览
29.72
-2.01%
-0.61
30.45
开盘价
30.78
最高价
29.6
最低价
10,652
成交量
数据更新至: 2024-12-31
技术指标
30.54
MA5 (5日均线)
31.37
MA10 (10日均线)
31.54
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 | 30.45 | 30.78 | 29.6 | 29.72 | -2.01% | 10,652 | 32,006,097 |
| 2024-12-30 | 31.1 | 31.12 | 30 | 30.33 | -2.44% | 10,496 | 32,028,388 |
| 2024-12-27 | 31.37 | 31.69 | 30.91 | 31.09 | -0.96% | 13,401 | 41,903,234 |
| 2024-12-26 | 30.17 | 31.99 | 29.92 | 31.39 | +4.08% | 22,178 | 69,174,298 |
| 2024-12-25 | 31.8 | 32.12 | 29.32 | 30.16 | -5.07% | 28,700 | 86,556,875 |
| 2024-12-24 | 31.96 | 32.18 | 30.88 | 31.77 | +0.22% | 23,980 | 75,712,615 |
| 2024-12-23 | 32.92 | 33.21 | 31.46 | 31.7 | -3.65% | 28,738 | 92,793,666 |
| 2024-12-20 | 32.32 | 33.83 | 32.32 | 32.9 | +1.17% | 28,149 | 93,519,328 |
| 2024-12-19 | 31.48 | 32.8 | 31.48 | 32.52 | +1.15% | 25,405 | 82,235,511 |
| 2024-12-18 | 31.3 | 32.78 | 30.42 | 32.15 | +3.61% | 31,750 | 100,822,331 |
| 2024-12-17 | 31.77 | 32.5 | 30.7 | 31.03 | -2.05% | 25,467 | 79,984,906 |
| 2024-12-16 | 32.13 | 32.38 | 30.8 | 31.68 | -0.75% | 35,450 | 111,978,401 |
| 2024-12-13 | 32.71 | 32.8 | 31.76 | 31.92 | -3.1% | 35,760 | 115,214,190 |
| 2024-12-12 | 33.1 | 33.77 | 31.35 | 32.94 | -0.69% | 47,166 | 153,204,524 |
| 2024-12-11 | 33.7 | 33.7 | 32.37 | 33.17 | -2.98% | 44,957 | 148,172,761 |
| 2024-12-10 | 33.7 | 35.65 | 33.04 | 34.19 | +3.54% | 78,759 | 272,678,856 |
| 2024-12-09 | 31.22 | 33.58 | 31.22 | 33.02 | +5.77% | 73,879 | 239,197,915 |
| 2024-12-06 | 29.86 | 32.21 | 29.6 | 31.22 | +5.58% | 86,101 | 267,376,702 |
| 2024-12-05 | 28.31 | 30.1 | 28.28 | 29.57 | +4.49% | 61,700 | 180,928,341 |
| 2024-12-04 | 28.57 | 28.95 | 27.63 | 28.3 | -0.39% | 48,471 | 137,215,055 |
| 2024-12-03 | 27.72 | 28.95 | 27.27 | 28.41 | +2.9% | 72,676 | 205,870,258 |
| 2024-12-02 | 25.38 | 28.28 | 25.36 | 27.61 | +8.87% | 103,120 | 279,701,048 |
| 2024-11-29 | 24.51 | 25.59 | 24.43 | 25.36 | +3.34% | 59,989 | 150,718,160 |
| 2024-11-28 | 24.92 | 25.21 | 24.43 | 24.54 | -2.46% | 48,970 | 121,526,602 |
| 2024-11-27 | 24.88 | 25.19 | 24.26 | 25.16 | +0.2% | 47,412 | 116,973,884 |
| 2024-11-26 | 25.9 | 26.18 | 25.06 | 25.11 | -3.65% | 53,113 | 135,051,273 |
| 2024-11-25 | 25.7 | 26.18 | 24.82 | 26.06 | -1.25% | 83,088 | 211,367,630 |
| 2024-11-22 | 26.01 | 26.96 | 25.25 | 26.39 | -9.62% | 149,100 | 391,843,888 |
| 2024-11-21 | 31 | 31.06 | 29.01 | 29.2 | -6.89% | 100,288 | 298,188,235 |
| 2024-11-20 | 30.16 | 31.69 | 29.63 | 31.36 | +3.5% | 93,656 | 288,013,539 |
| 2024-11-19 | 30.37 | 31.18 | 29.21 | 30.3 | +0.13% | 56,392 | 169,913,824 |
| 2024-11-18 | 30.1 | 30.92 | 29.41 | 30.26 | +1.95% | 45,804 | 138,716,933 |
| 2024-11-15 | 32.81 | 33.31 | 29.68 | 29.68 | -10.9% | 71,364 | 222,001,558 |
| 2024-11-14 | 36.1 | 36.61 | 33.01 | 33.31 | -7.88% | 33,319 | 114,662,271 |
| 2024-11-13 | 36.95 | 36.95 | 35.24 | 36.16 | +0.19% | 31,817 | 114,926,148 |
| 2024-11-12 | 36.5 | 36.53 | 35.2 | 36.09 | -0.52% | 32,994 | 118,165,156 |
| 2024-11-11 | 34 | 36.28 | 33.8 | 36.28 | +7.4% | 54,196 | 192,501,164 |
| 2024-11-08 | 34 | 34.8 | 33.01 | 33.78 | 0% | 33,196 | 112,666,654 |
| 2024-11-07 | 32.69 | 34.2 | 31.55 | 33.78 | +1.81% | 46,195 | 152,582,123 |
| 2024-11-06 | 34.22 | 35.76 | 32.43 | 33.18 | -3.52% | 67,024 | 228,824,680 |
| 2024-11-05 | 35 | 35.21 | 33.28 | 34.39 | -3.26% | 63,953 | 219,546,109 |
| 2024-11-04 | 34 | 37.61 | 34 | 35.55 | +7.73% | 78,737 | 278,529,741 |
| 2024-11-01 | 35 | 35.4 | 31.5 | 33 | -6.91% | 75,544 | 248,413,583 |
| 2024-10-31 | 38.22 | 38.22 | 35.01 | 35.45 | -7.05% | 88,156 | 317,678,340 |
| 2024-10-30 | 33.25 | 38.48 | 32.49 | 38.14 | +12.84% | 75,225 | 272,337,538 |
| 2024-10-29 | 35 | 36.17 | 33.8 | 33.8 | -5.4% | 59,027 | 204,028,670 |
| 2024-10-28 | 32.88 | 36 | 32.87 | 35.73 | +10.65% | 114,974 | 399,997,702 |
| 2024-10-25 | 32.95 | 33.59 | 31.89 | 32.29 | +0.87% | 74,884 | 243,934,436 |
| 2024-10-24 | 33 | 34.3 | 31.87 | 32.01 | -7.49% | 71,813 | 236,015,395 |
| 2024-10-23 | 35 | 36.8 | 30.82 | 34.6 | +4.31% | 162,219 | 534,931,721 |
| 2024-10-22 | 29.98 | 34.19 | 29.28 | 33.17 | +14.5% | 93,280 | 299,457,497 |
| 2024-10-21 | 28 | 30.13 | 28 | 28.97 | +7.42% | 62,958 | 182,460,283 |
| 2024-10-18 | 25.3 | 28.28 | 25.3 | 26.97 | +6.6% | 73,788 | 200,509,206 |
| 2024-10-17 | 26.43 | 26.88 | 24.8 | 25.3 | +3.35% | 48,099 | 123,163,460 |
| 2024-10-16 | 23.51 | 25.08 | 23.51 | 24.48 | +2% | 26,941 | 66,123,940 |
| 2024-10-15 | 24 | 25.81 | 23.39 | 24 | -0.5% | 41,694 | 102,360,930 |
| 2024-10-14 | 23 | 24.58 | 23 | 24.12 | +6.02% | 42,622 | 101,857,389 |
| 2024-10-11 | 24.18 | 24.49 | 22.4 | 22.75 | -7.1% | 41,949 | 96,888,496 |
| 2024-10-10 | 25.91 | 26.13 | 24.4 | 24.49 | -5.11% | 40,377 | 101,566,109 |
| 2024-10-09 | 24.46 | 27.75 | 23.5 | 25.81 | -2.57% | 93,673 | 243,375,856 |
| 2024-10-08 | 27.61 | 27.81 | 22.6 | 26.49 | +10.42% | 105,962 | 273,256,002 |
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：