股票概览
30
-3.51%
-1.09
31.05
开盘价
31.43
最高价
29.99
最低价
25,285
成交量
数据更新至: 2024-12-31
技术指标
30.86
MA5 (5日均线)
30.44
MA10 (10日均线)
30.79
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 | 31.05 | 31.43 | 29.99 | 30 | -3.51% | 25,285 | 77,463,621 |
| 2024-12-30 | 31.26 | 31.53 | 30.51 | 31.09 | -0.54% | 22,762 | 70,802,596 |
| 2024-12-27 | 31.39 | 31.8 | 30.9 | 31.26 | -0.89% | 33,428 | 105,012,042 |
| 2024-12-26 | 30.39 | 31.56 | 29.87 | 31.54 | +3.78% | 42,551 | 132,470,007 |
| 2024-12-25 | 29.66 | 30.86 | 28.88 | 30.39 | +1.91% | 34,156 | 102,319,867 |
| 2024-12-24 | 29.22 | 29.9 | 29.18 | 29.82 | +2.05% | 18,288 | 54,218,162 |
| 2024-12-23 | 30.62 | 31.12 | 29.01 | 29.22 | -5.28% | 23,199 | 69,125,656 |
| 2024-12-20 | 30.29 | 31.3 | 30.1 | 30.85 | +1.45% | 26,386 | 81,323,468 |
| 2024-12-19 | 29.29 | 30.66 | 29 | 30.41 | +2.12% | 27,596 | 82,779,322 |
| 2024-12-18 | 29.37 | 30.09 | 28.65 | 29.78 | +1.67% | 21,196 | 62,725,664 |
| 2024-12-17 | 30.6 | 30.79 | 29.2 | 29.29 | -4.65% | 26,923 | 80,050,486 |
| 2024-12-16 | 30.78 | 31.37 | 30.2 | 30.72 | -0.74% | 28,448 | 87,586,586 |
| 2024-12-13 | 31.75 | 31.95 | 30.89 | 30.95 | -3.4% | 33,150 | 103,776,521 |
| 2024-12-12 | 32.16 | 32.85 | 31.52 | 32.04 | -1.42% | 39,680 | 127,138,895 |
| 2024-12-11 | 31.8 | 32.5 | 31.37 | 32.5 | +1.09% | 48,915 | 156,157,278 |
| 2024-12-10 | 32.49 | 33.76 | 31.89 | 32.15 | +2.23% | 84,423 | 275,813,431 |
| 2024-12-09 | 31.23 | 31.74 | 30.71 | 31.45 | +0.7% | 34,491 | 107,760,210 |
| 2024-12-06 | 30.6 | 31.3 | 29.9 | 31.23 | +2.06% | 49,283 | 151,341,760 |
| 2024-12-05 | 30.34 | 30.88 | 30.08 | 30.6 | +0.16% | 33,452 | 102,179,845 |
| 2024-12-04 | 30.87 | 31.57 | 30.18 | 30.55 | -1.71% | 46,717 | 144,561,517 |
| 2024-12-03 | 31.46 | 31.65 | 30.86 | 31.08 | -1.18% | 41,289 | 128,575,723 |
| 2024-12-02 | 31.01 | 31.67 | 30.86 | 31.45 | -1.19% | 68,662 | 215,040,673 |
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：