股票概览
29.87
-5.56%
-1.76
31.64
开盘价
31.7
最高价
29.82
最低价
31,859
成交量
数据更新至: 2024-12-31
技术指标
30.97
MA5 (5日均线)
31.39
MA10 (10日均线)
31.48
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 | 31.64 | 31.7 | 29.82 | 29.87 | -5.56% | 31,859 | 97,158,632 |
| 2024-12-30 | 31.27 | 32.15 | 30.45 | 31.63 | +0.8% | 24,443 | 77,174,867 |
| 2024-12-27 | 31.3 | 31.91 | 31.04 | 31.38 | +0.26% | 21,882 | 69,097,192 |
| 2024-12-26 | 30.66 | 31.49 | 30.4 | 31.3 | +2.05% | 17,615 | 55,002,781 |
| 2024-12-25 | 31.52 | 31.67 | 30.4 | 30.67 | -3.04% | 23,264 | 71,771,951 |
| 2024-12-24 | 31.52 | 32.08 | 30.81 | 31.63 | +1.05% | 26,422 | 83,116,962 |
| 2024-12-23 | 32.62 | 32.92 | 30.99 | 31.3 | -4.28% | 35,098 | 111,779,025 |
| 2024-12-20 | 31.71 | 33 | 31.17 | 32.7 | +1.58% | 60,039 | 194,275,863 |
| 2024-12-19 | 30.86 | 32.3 | 30.61 | 32.19 | +3.17% | 31,484 | 99,910,836 |
| 2024-12-18 | 30.8 | 31.56 | 30.13 | 31.2 | +2.13% | 19,922 | 61,745,311 |
| 2024-12-17 | 31.59 | 32.14 | 30.45 | 30.55 | -3.35% | 22,786 | 70,932,808 |
| 2024-12-16 | 32.08 | 32.37 | 31.36 | 31.61 | -1.47% | 23,884 | 76,121,324 |
| 2024-12-13 | 32.09 | 32.69 | 32 | 32.08 | -0.68% | 25,842 | 83,440,590 |
| 2024-12-12 | 32.08 | 32.49 | 31.72 | 32.3 | +0.53% | 23,286 | 74,690,463 |
| 2024-12-11 | 31.44 | 32.27 | 31.37 | 32.13 | +1.68% | 26,474 | 84,518,489 |
| 2024-12-10 | 32.48 | 32.59 | 31.51 | 31.6 | +0.03% | 31,776 | 101,764,814 |
| 2024-12-09 | 31.78 | 31.95 | 31.2 | 31.59 | +0.1% | 20,935 | 66,038,749 |
| 2024-12-06 | 31.39 | 31.68 | 31.01 | 31.56 | +0.54% | 24,660 | 77,483,717 |
| 2024-12-05 | 31.03 | 31.72 | 30.83 | 31.39 | +1.72% | 25,033 | 78,512,740 |
| 2024-12-04 | 31.14 | 31.39 | 30.6 | 30.86 | -1.22% | 18,175 | 56,284,935 |
| 2024-12-03 | 31.28 | 31.33 | 30.8 | 31.24 | +0.16% | 19,683 | 61,109,774 |
| 2024-12-02 | 30.58 | 31.2 | 30.34 | 31.19 | +2.43% | 26,756 | 82,784,684 |
| 2024-11-29 | 30.1 | 30.8 | 29.57 | 30.45 | +1.13% | 20,250 | 61,135,198 |
| 2024-11-28 | 30.75 | 30.85 | 30 | 30.11 | -1.86% | 19,355 | 58,966,832 |
| 2024-11-27 | 29.2 | 30.7 | 28.63 | 30.68 | +3.96% | 23,788 | 70,318,079 |
| 2024-11-26 | 29.65 | 30.23 | 29.39 | 29.51 | -0.87% | 15,775 | 46,873,864 |
| 2024-11-25 | 29.5 | 29.81 | 28.83 | 29.77 | +1.43% | 24,278 | 71,269,015 |
| 2024-11-22 | 30.68 | 31.51 | 29.32 | 29.35 | -5.05% | 30,442 | 93,238,468 |
| 2024-11-21 | 31.15 | 31.43 | 30.32 | 30.91 | -1.34% | 20,930 | 64,759,195 |
| 2024-11-20 | 31.01 | 31.42 | 30.78 | 31.33 | +0.58% | 24,377 | 75,893,230 |
| 2024-11-19 | 29.91 | 31.24 | 29.89 | 31.15 | +3.73% | 25,252 | 77,336,153 |
| 2024-11-18 | 31.6 | 31.85 | 29.75 | 30.03 | -4.12% | 33,838 | 102,460,451 |
| 2024-11-15 | 31.35 | 32.83 | 31.3 | 31.32 | -0.1% | 40,271 | 128,479,858 |
| 2024-11-14 | 32.35 | 32.68 | 31.3 | 31.35 | -3.6% | 25,293 | 80,637,160 |
| 2024-11-13 | 32.32 | 32.69 | 31.61 | 32.52 | -0.03% | 29,643 | 95,415,768 |
| 2024-11-12 | 32.98 | 33.42 | 32.06 | 32.53 | -0.85% | 45,172 | 147,868,894 |
| 2024-11-11 | 31.86 | 32.84 | 31.78 | 32.81 | +2.98% | 37,922 | 123,385,456 |
| 2024-11-08 | 32.1 | 32.38 | 31.56 | 31.86 | +0.5% | 42,079 | 134,756,430 |
| 2024-11-07 | 30.81 | 31.7 | 30.7 | 31.7 | +2.19% | 33,643 | 105,120,346 |
| 2024-11-06 | 31.36 | 31.59 | 30.71 | 31.02 | -0.45% | 36,916 | 115,165,110 |
| 2024-11-05 | 30.3 | 31.28 | 30.09 | 31.16 | +2.84% | 31,751 | 98,017,926 |
| 2024-11-04 | 29.15 | 30.3 | 29.06 | 30.3 | +3.52% | 21,251 | 63,827,074 |
| 2024-11-01 | 30.7 | 30.94 | 29.24 | 29.27 | -5.91% | 34,336 | 102,490,559 |
| 2024-10-31 | 31.2 | 31.41 | 30.28 | 31.11 | +0.19% | 32,167 | 99,745,964 |
| 2024-10-30 | 30.55 | 31.37 | 30.45 | 31.05 | +1.44% | 31,463 | 97,363,314 |
| 2024-10-29 | 31.68 | 31.82 | 30.57 | 30.61 | -3.29% | 34,520 | 107,503,643 |
| 2024-10-28 | 31.15 | 31.7 | 30.71 | 31.65 | +1.47% | 35,393 | 110,742,599 |
| 2024-10-25 | 30.5 | 31.49 | 30.5 | 31.19 | +2.63% | 37,601 | 116,546,190 |
| 2024-10-24 | 30.4 | 30.74 | 30.07 | 30.39 | -1.2% | 22,874 | 69,440,702 |
| 2024-10-23 | 31 | 31.2 | 30.64 | 30.76 | -2.1% | 41,006 | 126,828,536 |
| 2024-10-22 | 31.3 | 31.78 | 30.95 | 31.42 | +0.06% | 32,655 | 102,206,092 |
| 2024-10-21 | 31 | 32.23 | 31 | 31.4 | +1.29% | 52,205 | 165,002,947 |
| 2024-10-18 | 29.45 | 31.73 | 29.38 | 31 | +5.44% | 52,930 | 161,509,294 |
| 2024-10-17 | 29.19 | 30.11 | 29.17 | 29.4 | +1.98% | 34,812 | 103,368,077 |
| 2024-10-16 | 28.69 | 29.3 | 28.53 | 28.83 | -1.17% | 23,261 | 67,125,834 |
| 2024-10-15 | 29.7 | 30.38 | 29.1 | 29.17 | -2.6% | 31,945 | 95,190,335 |
| 2024-10-14 | 29.18 | 30.02 | 28.32 | 29.95 | +3.2% | 34,774 | 101,970,741 |
| 2024-10-11 | 30.55 | 30.55 | 28.6 | 29.02 | -5.29% | 36,194 | 106,082,166 |
| 2024-10-10 | 31.18 | 32.03 | 30.3 | 30.64 | -0.29% | 41,129 | 128,378,000 |
| 2024-10-09 | 33.47 | 34.14 | 30.73 | 30.73 | -12.67% | 67,777 | 219,946,520 |
| 2024-10-08 | 37 | 37 | 32 | 35.19 | +12.39% | 100,662 | 348,361,573 |
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：