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 |
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：