股票概览
29.18
-3.22%
-0.97
30.16
开盘价
30.57
最高价
28.96
最低价
12,603
成交量
数据更新至: 2024-12-31
技术指标
30.26
MA5 (5日均线)
30.10
MA10 (10日均线)
30.50
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 | 30.16 | 30.57 | 28.96 | 29.18 | -3.22% | 12,603 | 37,092,191 |
| 2024-12-30 | 30.6 | 30.99 | 29.98 | 30.15 | -0.99% | 7,390 | 22,352,554 |
| 2024-12-27 | 31.04 | 31.28 | 30.26 | 30.45 | -1.9% | 9,189 | 28,112,231 |
| 2024-12-26 | 30.47 | 31.05 | 30.02 | 31.04 | +1.9% | 8,480 | 26,142,788 |
| 2024-12-25 | 30.02 | 30.79 | 29.9 | 30.46 | +1.47% | 9,702 | 29,488,885 |
| 2024-12-24 | 29.88 | 30.37 | 29.39 | 30.02 | +2.18% | 11,280 | 33,889,619 |
| 2024-12-23 | 30.51 | 30.82 | 29.36 | 29.38 | -3.67% | 13,971 | 41,794,827 |
| 2024-12-20 | 29.82 | 30.58 | 29.71 | 30.5 | +2.28% | 8,548 | 25,955,283 |
| 2024-12-19 | 29.78 | 30.17 | 29.54 | 29.82 | -0.67% | 7,927 | 23,682,890 |
| 2024-12-18 | 30.48 | 30.58 | 29.81 | 30.02 | -1.28% | 12,309 | 37,153,402 |
| 2024-12-17 | 30.18 | 30.61 | 30.09 | 30.41 | +0.76% | 13,282 | 40,347,342 |
| 2024-12-16 | 30.61 | 31.25 | 29.93 | 30.18 | -1.98% | 12,323 | 37,375,986 |
| 2024-12-13 | 31.28 | 31.54 | 30.7 | 30.79 | -2.62% | 11,552 | 35,931,813 |
| 2024-12-12 | 31.5 | 32.39 | 31.29 | 31.62 | +0.13% | 10,422 | 32,970,195 |
| 2024-12-11 | 30.57 | 31.71 | 30.56 | 31.58 | +2.27% | 17,968 | 55,981,482 |
| 2024-12-10 | 32 | 32.01 | 30.79 | 30.88 | -0.06% | 19,029 | 59,370,804 |
| 2024-12-09 | 30.65 | 31.3 | 30.52 | 30.9 | +0.06% | 14,160 | 43,744,795 |
| 2024-12-06 | 32.59 | 32.99 | 30.6 | 30.88 | -0.8% | 28,236 | 88,605,327 |
| 2024-12-05 | 30.54 | 31.13 | 30.32 | 31.13 | +2.03% | 14,912 | 45,961,738 |
| 2024-12-04 | 30.81 | 31.18 | 30.39 | 30.51 | -0.94% | 16,421 | 50,515,366 |
| 2024-12-03 | 30.07 | 30.83 | 29.83 | 30.8 | +1.92% | 18,909 | 57,496,810 |
| 2024-12-02 | 29.79 | 30.6 | 29.72 | 30.22 | +1.72% | 17,320 | 52,247,057 |
| 2024-11-29 | 29.25 | 30.18 | 29.01 | 29.71 | +1.43% | 13,245 | 39,246,307 |
| 2024-11-28 | 30 | 30 | 28.64 | 29.29 | -1.74% | 18,778 | 54,831,595 |
| 2024-11-27 | 29.87 | 29.89 | 29.01 | 29.81 | -0.1% | 12,417 | 36,493,072 |
| 2024-11-26 | 30.36 | 30.48 | 29.61 | 29.84 | -1.97% | 10,553 | 31,540,912 |
| 2024-11-25 | 30.29 | 30.71 | 29.91 | 30.44 | +1.74% | 11,383 | 34,451,417 |
| 2024-11-22 | 31.4 | 31.47 | 29.92 | 29.92 | -4.99% | 14,565 | 44,604,937 |
| 2024-11-21 | 32 | 32 | 31.18 | 31.49 | -2.02% | 11,410 | 36,005,231 |
| 2024-11-20 | 31.88 | 32.23 | 31.47 | 32.14 | +0.66% | 10,681 | 34,067,944 |
| 2024-11-19 | 31.09 | 31.95 | 30.93 | 31.93 | +2.8% | 11,751 | 37,077,904 |
| 2024-11-18 | 31.88 | 32.34 | 30.6 | 31.06 | -2.72% | 19,346 | 60,461,923 |
| 2024-11-15 | 33.08 | 33.44 | 31.9 | 31.93 | -4.49% | 20,098 | 65,365,225 |
| 2024-11-14 | 33.82 | 34.45 | 33.24 | 33.43 | -0.86% | 21,436 | 72,323,504 |
| 2024-11-13 | 34.7 | 34.72 | 32.6 | 33.72 | -1.98% | 27,214 | 91,242,070 |
| 2024-11-12 | 33.25 | 34.88 | 33.06 | 34.4 | +3.4% | 46,437 | 158,299,182 |
| 2024-11-11 | 32.24 | 33.27 | 31.81 | 33.27 | +3.48% | 30,130 | 99,185,061 |
| 2024-11-08 | 32 | 32.58 | 31.5 | 32.15 | +1.07% | 23,951 | 76,938,627 |
| 2024-11-07 | 31.68 | 31.9 | 31.16 | 31.81 | +0.57% | 15,169 | 47,904,087 |
| 2024-11-06 | 32.08 | 32.5 | 31.23 | 31.63 | -1.31% | 23,111 | 73,668,259 |
| 2024-11-05 | 31.71 | 32.24 | 31.3 | 32.05 | +0.47% | 24,242 | 77,348,799 |
| 2024-11-04 | 30.89 | 32.95 | 30.89 | 31.9 | +3.3% | 24,655 | 79,024,227 |
| 2024-11-01 | 31 | 31.39 | 30.11 | 30.88 | -0.83% | 27,107 | 83,650,575 |
| 2024-10-31 | 31.81 | 31.94 | 31 | 31.14 | -2.11% | 24,931 | 78,074,361 |
| 2024-10-30 | 32.03 | 32.95 | 31.23 | 31.81 | -1.58% | 27,853 | 88,999,917 |
| 2024-10-29 | 31.43 | 32.54 | 30.66 | 32.32 | +2.6% | 45,008 | 143,030,394 |
| 2024-10-28 | 31.8 | 31.85 | 30.97 | 31.5 | -1.1% | 25,581 | 80,349,731 |
| 2024-10-25 | 32.01 | 32.3 | 31.65 | 31.85 | -0.47% | 20,863 | 66,542,382 |
| 2024-10-24 | 32.51 | 32.79 | 31.83 | 32 | -1.57% | 15,441 | 49,656,692 |
| 2024-10-23 | 34 | 34.04 | 31.99 | 32.51 | -3.96% | 38,770 | 126,202,205 |
| 2024-10-22 | 30.6 | 34.5 | 30.5 | 33.85 | +11.13% | 51,755 | 170,074,521 |
| 2024-10-21 | 30.8 | 31.14 | 30.15 | 30.46 | -1.1% | 19,926 | 60,754,001 |
| 2024-10-18 | 29.29 | 31.53 | 29.03 | 30.8 | +6.32% | 27,982 | 85,115,874 |
| 2024-10-17 | 29.9 | 29.96 | 28.97 | 28.97 | -1.46% | 9,701 | 28,509,536 |
| 2024-10-16 | 28.92 | 30.11 | 28.64 | 29.4 | -0.1% | 13,344 | 39,225,634 |
| 2024-10-15 | 30.33 | 30.6 | 29.43 | 29.43 | -3.57% | 14,693 | 43,999,634 |
| 2024-10-14 | 29.92 | 30.99 | 28.71 | 30.52 | +2.42% | 16,260 | 48,351,441 |
| 2024-10-11 | 31.47 | 31.72 | 29.34 | 29.8 | -5.43% | 17,361 | 52,649,003 |
| 2024-10-10 | 32.25 | 33.49 | 31.33 | 31.51 | -2.26% | 20,783 | 66,598,048 |
| 2024-10-09 | 33.8 | 34.62 | 32.23 | 32.24 | -9.44% | 33,462 | 111,227,877 |
| 2024-10-08 | 37 | 37 | 33.66 | 35.6 | +11.28% | 56,713 | 198,939,351 |
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：