股票概览
30.8
-1.91%
-0.6
31.41
开盘价
31.59
最高价
30.75
最低价
32,210
成交量
数据更新至: 2024-12-31
技术指标
31.24
MA5 (5日均线)
31.53
MA10 (10日均线)
31.79
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 | 31.41 | 31.59 | 30.75 | 30.8 | -1.91% | 32,210 | 100,030,023 |
| 2024-12-30 | 31.38 | 31.89 | 31.28 | 31.4 | +0.06% | 36,113 | 113,851,529 |
| 2024-12-27 | 30.99 | 31.5 | 30.87 | 31.38 | +1.23% | 33,358 | 104,210,438 |
| 2024-12-26 | 31.55 | 31.56 | 30.9 | 31 | -1.9% | 44,107 | 137,579,957 |
| 2024-12-25 | 31.85 | 31.98 | 31.43 | 31.6 | -0.54% | 21,881 | 69,250,299 |
| 2024-12-24 | 31.61 | 31.77 | 31.53 | 31.77 | +0.47% | 23,481 | 74,356,022 |
| 2024-12-23 | 32.21 | 32.26 | 31.59 | 31.62 | -1.83% | 36,335 | 115,829,939 |
| 2024-12-20 | 31.87 | 32.53 | 31.8 | 32.21 | +1.07% | 33,917 | 109,310,012 |
| 2024-12-19 | 31.5 | 31.92 | 31.3 | 31.87 | +0.63% | 27,605 | 87,525,406 |
| 2024-12-18 | 31.94 | 32.1 | 31.64 | 31.67 | -1% | 29,954 | 95,267,509 |
| 2024-12-17 | 32 | 32.29 | 31.8 | 31.99 | -0.34% | 29,089 | 93,039,532 |
| 2024-12-16 | 32.26 | 32.81 | 31.95 | 32.1 | -0.53% | 41,883 | 134,906,346 |
| 2024-12-13 | 32.86 | 32.99 | 32.2 | 32.27 | -1.8% | 52,261 | 169,747,095 |
| 2024-12-12 | 32.2 | 32.91 | 31.97 | 32.86 | +2.05% | 56,658 | 185,129,411 |
| 2024-12-11 | 31.85 | 32.29 | 31.76 | 32.2 | +0.69% | 28,830 | 92,604,410 |
| 2024-12-10 | 32.26 | 32.63 | 31.84 | 31.98 | +1.11% | 51,730 | 167,241,228 |
| 2024-12-09 | 32.03 | 32.22 | 31.49 | 31.63 | -1.25% | 34,660 | 110,340,787 |
| 2024-12-06 | 31.68 | 32.37 | 31.67 | 32.03 | +0.91% | 38,427 | 122,978,003 |
| 2024-12-05 | 31.76 | 31.76 | 31.27 | 31.74 | -0.06% | 31,460 | 99,068,539 |
| 2024-12-04 | 32.08 | 32.19 | 31.54 | 31.76 | -1.58% | 40,756 | 129,834,076 |
| 2024-12-03 | 32.6 | 32.6 | 32.06 | 32.27 | -0.71% | 30,123 | 97,085,459 |
| 2024-12-02 | 32.33 | 32.7 | 32.17 | 32.5 | +0.74% | 39,289 | 127,157,562 |
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：