股票概览
30.26
+1.82%
+0.54
29.68
开盘价
30.68
最高价
28.76
最低价
58,205
成交量
数据更新至: 2024-12-31
技术指标
29.62
MA5 (5日均线)
29.90
MA10 (10日均线)
31.11
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 | 29.68 | 30.68 | 28.76 | 30.26 | +1.82% | 58,205 | 173,270,451 |
| 2024-12-30 | 29.46 | 29.84 | 28.93 | 29.72 | +0.88% | 29,368 | 86,492,704 |
| 2024-12-27 | 29.14 | 30.18 | 29.05 | 29.46 | -0.44% | 39,173 | 116,182,953 |
| 2024-12-26 | 29.27 | 30.13 | 29.12 | 29.59 | +1.86% | 37,813 | 112,512,447 |
| 2024-12-25 | 29.96 | 29.98 | 28.75 | 29.05 | -2.88% | 35,475 | 103,479,875 |
| 2024-12-24 | 29.5 | 30.1 | 29.5 | 29.91 | +1.42% | 28,173 | 84,043,259 |
| 2024-12-23 | 30.7 | 31 | 29.38 | 29.49 | -4.04% | 41,613 | 124,996,611 |
| 2024-12-20 | 30.48 | 30.96 | 30.45 | 30.73 | +0.99% | 31,550 | 97,010,269 |
| 2024-12-19 | 30.1 | 30.63 | 29.88 | 30.43 | +0.16% | 31,373 | 95,126,695 |
| 2024-12-18 | 30.75 | 30.75 | 30.11 | 30.38 | -0.16% | 30,009 | 91,439,291 |
| 2024-12-17 | 31.6 | 31.73 | 30.42 | 30.43 | -3.27% | 46,398 | 144,006,404 |
| 2024-12-16 | 32.03 | 32.46 | 31.25 | 31.46 | -2.54% | 57,912 | 184,230,225 |
| 2024-12-13 | 32.86 | 33.44 | 32.22 | 32.28 | -0.83% | 85,850 | 282,032,276 |
| 2024-12-12 | 32.4 | 32.73 | 32.01 | 32.55 | +0.46% | 46,563 | 151,070,611 |
| 2024-12-11 | 32.5 | 32.73 | 32.08 | 32.4 | -0.58% | 45,544 | 147,392,863 |
| 2024-12-10 | 33.46 | 33.8 | 32.5 | 32.59 | -0.09% | 63,904 | 211,718,702 |
| 2024-12-09 | 32.57 | 33.17 | 32.2 | 32.62 | -1% | 49,343 | 161,091,180 |
| 2024-12-06 | 33 | 33.34 | 32.25 | 32.95 | -0.57% | 55,842 | 182,985,627 |
| 2024-12-05 | 32.4 | 33.33 | 32.38 | 33.14 | +1.35% | 47,706 | 157,374,943 |
| 2024-12-04 | 34.2 | 34.48 | 32.5 | 32.7 | -2.77% | 61,548 | 204,716,534 |
| 2024-12-03 | 34.12 | 34.18 | 33.28 | 33.63 | -1.64% | 55,648 | 187,447,532 |
| 2024-12-02 | 33.03 | 34.5 | 32.53 | 34.19 | +2.92% | 80,843 | 272,090,690 |
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：