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 |
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：