股票概览
29.17
-4.39%
-1.34
30.53
开盘价
30.57
最高价
29.15
最低价
1,980,813
成交量
数据更新至: 2024-12-31
技术指标
30.03
MA5 (5日均线)
30.13
MA10 (10日均线)
30.53
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 | 30.53 | 30.57 | 29.15 | 29.17 | -4.39% | 1,980,813 | 5,903,231,591 |
| 2024-12-30 | 30.1 | 30.54 | 30 | 30.51 | +0.96% | 1,206,691 | 3,662,919,134 |
| 2024-12-27 | 30.16 | 30.76 | 29.92 | 30.22 | +0.23% | 1,792,644 | 5,429,064,622 |
| 2024-12-26 | 30.09 | 30.33 | 29.95 | 30.15 | +0.2% | 811,412 | 2,447,344,066 |
| 2024-12-25 | 30.34 | 30.39 | 29.9 | 30.09 | -0.76% | 940,862 | 2,833,858,815 |
| 2024-12-24 | 29.92 | 30.38 | 29.9 | 30.32 | +1.34% | 1,082,009 | 3,264,728,040 |
| 2024-12-23 | 30.1 | 30.53 | 29.88 | 29.92 | -1.38% | 1,045,889 | 3,149,338,369 |
| 2024-12-20 | 30.09 | 30.56 | 30.03 | 30.34 | +0.03% | 977,712 | 2,964,895,280 |
| 2024-12-19 | 30 | 30.39 | 29.88 | 30.33 | +0.13% | 921,468 | 2,782,391,123 |
| 2024-12-18 | 30.4 | 30.5 | 30.18 | 30.29 | +0.2% | 698,694 | 2,116,480,629 |
| 2024-12-17 | 30.01 | 30.65 | 29.91 | 30.23 | +0.67% | 1,197,166 | 3,621,328,203 |
| 2024-12-16 | 30.3 | 30.35 | 29.95 | 30.03 | -1.28% | 1,263,453 | 3,801,767,876 |
| 2024-12-13 | 31.34 | 31.35 | 30.37 | 30.42 | -3.92% | 2,013,226 | 6,204,088,515 |
| 2024-12-12 | 31.28 | 31.98 | 31.04 | 31.66 | +1.02% | 1,694,641 | 5,331,870,964 |
| 2024-12-11 | 31.43 | 31.72 | 31.16 | 31.34 | -0.44% | 1,311,480 | 4,119,760,433 |
| 2024-12-10 | 33 | 33 | 31.39 | 31.48 | +1.16% | 3,066,784 | 9,869,463,926 |
| 2024-12-09 | 31.15 | 31.38 | 30.75 | 31.12 | -0.38% | 1,258,572 | 3,912,475,318 |
| 2024-12-06 | 30.9 | 31.64 | 30.65 | 31.24 | +1.1% | 2,054,177 | 6,420,319,586 |
| 2024-12-05 | 30.7 | 31.25 | 30.65 | 30.9 | +0.32% | 1,158,933 | 3,584,769,689 |
| 2024-12-04 | 31 | 31.2 | 30.62 | 30.8 | -0.9% | 1,178,786 | 3,643,248,466 |
| 2024-12-03 | 31.27 | 31.46 | 30.7 | 31.08 | -0.61% | 1,542,309 | 4,787,944,453 |
| 2024-12-02 | 30.6 | 31.46 | 30.49 | 31.27 | +1.69% | 1,932,380 | 6,024,240,988 |
| 2024-11-29 | 29.88 | 31.88 | 29.75 | 30.75 | +2.95% | 2,932,909 | 9,039,101,215 |
| 2024-11-28 | 30.36 | 30.41 | 29.81 | 29.87 | -1.35% | 1,281,967 | 3,858,994,298 |
| 2024-11-27 | 29.69 | 30.29 | 29.49 | 30.28 | +1.88% | 1,783,034 | 5,342,614,122 |
| 2024-11-26 | 29.68 | 30.25 | 29.59 | 29.72 | +0.2% | 1,365,193 | 4,077,617,099 |
| 2024-11-25 | 30.33 | 30.5 | 29.14 | 29.66 | -2.21% | 2,318,101 | 6,880,269,269 |
| 2024-11-22 | 31.89 | 31.98 | 30.24 | 30.33 | -4.89% | 2,305,779 | 7,164,401,757 |
| 2024-11-21 | 31.52 | 32.12 | 31.38 | 31.89 | +0.47% | 1,904,306 | 6,042,276,754 |
| 2024-11-20 | 31.34 | 32.16 | 31.01 | 31.74 | +1.41% | 2,172,904 | 6,873,427,378 |
| 2024-11-19 | 30.7 | 31.52 | 30.48 | 31.3 | +2.05% | 2,194,106 | 6,795,769,179 |
| 2024-11-18 | 31.05 | 31.41 | 30.38 | 30.67 | -1.48% | 2,450,264 | 7,563,239,700 |
| 2024-11-15 | 32.67 | 33 | 31.11 | 31.13 | -4.71% | 3,022,570 | 9,658,174,454 |
| 2024-11-14 | 32.93 | 33.63 | 32.59 | 32.67 | -0.76% | 2,554,451 | 8,452,182,996 |
| 2024-11-13 | 33 | 33.49 | 32.47 | 32.92 | -2.98% | 3,647,055 | 12,011,916,259 |
| 2024-11-12 | 34.89 | 35.1 | 33.18 | 33.93 | -2.72% | 4,145,650 | 14,166,082,324 |
| 2024-11-11 | 33.55 | 35.6 | 33.1 | 34.88 | 0% | 5,133,058 | 17,642,461,682 |
| 2024-11-08 | 36.49 | 36.49 | 34.55 | 34.88 | +2.02% | 7,454,303 | 26,491,205,205 |
| 2024-11-07 | 30.5 | 34.19 | 30.5 | 34.19 | +10.01% | 4,804,505 | 15,537,735,137 |
| 2024-11-06 | 31.01 | 33 | 30.59 | 31.08 | +2% | 5,450,964 | 17,240,261,829 |
| 2024-11-05 | 29.23 | 30.99 | 28.69 | 30.47 | +4.85% | 4,274,424 | 12,816,061,523 |
| 2024-11-04 | 28.01 | 29.07 | 28.01 | 29.06 | +3.97% | 2,742,897 | 7,846,310,564 |
| 2024-11-01 | 28.12 | 28.62 | 27.84 | 27.95 | -0.6% | 2,721,582 | 7,672,169,096 |
| 2024-10-31 | 27.4 | 28.8 | 27.2 | 28.12 | +2.4% | 4,095,204 | 11,535,642,433 |
| 2024-10-30 | 27.25 | 27.78 | 27.17 | 27.46 | +0.84% | 1,944,753 | 5,331,028,926 |
| 2024-10-29 | 27.52 | 27.96 | 27.2 | 27.23 | -0.95% | 1,868,916 | 5,145,710,569 |
| 2024-10-28 | 27.51 | 27.61 | 27.34 | 27.49 | -0.04% | 1,345,732 | 3,691,356,706 |
| 2024-10-25 | 27.28 | 27.89 | 27.2 | 27.5 | +0.81% | 1,665,721 | 4,581,169,511 |
| 2024-10-24 | 27.4 | 27.71 | 27.11 | 27.28 | -1.05% | 1,629,023 | 4,461,535,778 |
| 2024-10-23 | 27.68 | 28.19 | 27.47 | 27.57 | -0.36% | 2,793,650 | 7,763,427,776 |
| 2024-10-22 | 27.48 | 27.91 | 27.32 | 27.67 | +0.76% | 2,238,021 | 6,179,374,320 |
| 2024-10-21 | 27.44 | 27.9 | 27.2 | 27.46 | -1.61% | 3,633,977 | 10,009,390,464 |
| 2024-10-18 | 26.12 | 28.78 | 26.1 | 27.91 | +6.69% | 5,711,829 | 15,746,269,660 |
| 2024-10-17 | 26.5 | 26.99 | 26.14 | 26.16 | -0.95% | 2,065,194 | 5,484,875,177 |
| 2024-10-16 | 26.11 | 27.14 | 26.07 | 26.41 | -1.16% | 2,594,892 | 6,871,284,447 |
| 2024-10-15 | 27 | 27.79 | 26.66 | 26.72 | -2.69% | 2,781,009 | 7,580,601,663 |
| 2024-10-14 | 27.97 | 27.98 | 26.07 | 27.46 | -2.52% | 4,504,191 | 12,170,846,100 |
| 2024-10-11 | 27.2 | 28.84 | 26.68 | 28.17 | +1.51% | 4,859,990 | 13,374,058,536 |
| 2024-10-10 | 29.1 | 29.74 | 27.48 | 27.75 | -8.57% | 7,746,704 | 22,003,292,806 |
| 2024-10-09 | 31 | 32.89 | 28.77 | 30.35 | +1.44% | 13,514,551 | 42,197,359,701 |
| 2024-10-08 | 29.92 | 29.92 | 29.92 | 29.92 | +10% | 1,475,213 | 4,413,838,493 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832