股票概览
31.82
+0.44%
+0.14
31.8
开盘价
31.87
最高价
31.36
最低价
71,085
成交量
数据更新至: 2024-12-31
技术指标
31.44
MA5 (5日均线)
31.32
MA10 (10日均线)
31.52
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 | 31.8 | 31.87 | 31.36 | 31.82 | +0.44% | 71,085 | 224,883,849 |
| 2024-12-30 | 31.55 | 32 | 31.42 | 31.68 | +0.16% | 48,623 | 154,307,658 |
| 2024-12-27 | 31.01 | 32.08 | 31.01 | 31.63 | +1.77% | 70,511 | 223,468,885 |
| 2024-12-26 | 31.3 | 31.3 | 30.7 | 31.08 | +0.26% | 50,755 | 157,403,457 |
| 2024-12-25 | 31.36 | 31.55 | 30.93 | 31 | -0.64% | 47,585 | 148,230,543 |
| 2024-12-24 | 31.14 | 31.44 | 30.83 | 31.2 | +0.65% | 37,526 | 116,881,282 |
| 2024-12-23 | 31.64 | 31.86 | 31 | 31 | -2.02% | 51,167 | 160,816,435 |
| 2024-12-20 | 31.38 | 31.94 | 31.21 | 31.64 | +0.96% | 57,851 | 183,310,978 |
| 2024-12-19 | 30.7 | 31.45 | 30.6 | 31.34 | +1.69% | 48,804 | 151,867,003 |
| 2024-12-18 | 31 | 31.28 | 30.82 | 30.82 | -0.58% | 31,466 | 97,608,771 |
| 2024-12-17 | 30.62 | 31.14 | 30.5 | 31 | +1.17% | 53,361 | 165,139,269 |
| 2024-12-16 | 31.71 | 31.82 | 30.4 | 30.64 | -3.71% | 99,184 | 307,094,462 |
| 2024-12-13 | 31.97 | 32.16 | 31.47 | 31.82 | -0.9% | 71,867 | 228,198,737 |
| 2024-12-12 | 31.7 | 32.17 | 31.43 | 32.11 | +1.29% | 58,764 | 187,200,819 |
| 2024-12-11 | 31.82 | 32.08 | 31.28 | 31.7 | -0.5% | 66,528 | 211,396,039 |
| 2024-12-10 | 32.7 | 32.8 | 31.86 | 31.86 | -0.22% | 79,262 | 255,748,691 |
| 2024-12-09 | 32.26 | 32.39 | 31.87 | 31.93 | -1.18% | 60,084 | 192,515,780 |
| 2024-12-06 | 31.8 | 32.6 | 31.65 | 32.31 | +1.54% | 74,575 | 239,910,625 |
| 2024-12-05 | 32.03 | 32.08 | 31.54 | 31.82 | -0.59% | 57,970 | 184,277,891 |
| 2024-12-04 | 32.15 | 32.15 | 31.71 | 32.01 | -0.77% | 66,514 | 212,314,870 |
| 2024-12-03 | 32.39 | 32.69 | 31.88 | 32.26 | -0.68% | 107,075 | 345,200,636 |
| 2024-12-02 | 32.83 | 32.87 | 31.9 | 32.48 | -1.46% | 101,582 | 328,862,007 |
| 2024-11-29 | 33.28 | 33.64 | 32.78 | 32.96 | -1.52% | 95,853 | 317,478,149 |
| 2024-11-28 | 33.72 | 33.96 | 32.92 | 33.47 | -0.33% | 156,514 | 523,487,063 |
| 2024-11-27 | 31.8 | 33.58 | 31.68 | 33.58 | +5.43% | 186,916 | 614,829,183 |
| 2024-11-26 | 31.64 | 32.47 | 31.41 | 31.85 | +0.85% | 80,514 | 258,433,659 |
| 2024-11-25 | 31.08 | 32.19 | 31.08 | 31.58 | +1.25% | 106,520 | 337,750,868 |
| 2024-11-22 | 32.4 | 32.56 | 31.15 | 31.19 | -3.5% | 93,566 | 295,146,071 |
| 2024-11-21 | 32.35 | 32.7 | 32.1 | 32.32 | -0.03% | 78,685 | 254,651,199 |
| 2024-11-20 | 31.67 | 32.45 | 31.26 | 32.33 | +2.08% | 106,641 | 342,657,056 |
| 2024-11-19 | 30.93 | 31.8 | 30.93 | 31.67 | +2.72% | 79,718 | 251,036,337 |
| 2024-11-18 | 31.45 | 31.98 | 30.62 | 30.83 | -2.44% | 95,143 | 298,606,523 |
| 2024-11-15 | 31.93 | 32.4 | 31.6 | 31.6 | -1.1% | 103,149 | 329,931,130 |
| 2024-11-14 | 31.9 | 32.67 | 31.67 | 31.95 | +0.22% | 132,125 | 425,042,250 |
| 2024-11-13 | 31.79 | 32.05 | 31.41 | 31.88 | +0.25% | 75,035 | 237,885,542 |
| 2024-11-12 | 32.46 | 33.04 | 31.6 | 31.8 | -1.4% | 154,485 | 499,826,937 |
| 2024-11-11 | 32.05 | 32.46 | 31.8 | 32.25 | +0.19% | 111,369 | 358,317,119 |
| 2024-11-08 | 32.66 | 33.04 | 32.05 | 32.19 | -0.68% | 130,053 | 421,596,680 |
| 2024-11-07 | 32.48 | 32.88 | 32.12 | 32.41 | -0.28% | 89,584 | 290,460,437 |
| 2024-11-06 | 32.56 | 33.79 | 32.27 | 32.5 | +0.74% | 149,940 | 494,584,617 |
| 2024-11-05 | 31.9 | 32.5 | 30.9 | 32.26 | +1.19% | 152,977 | 487,442,905 |
| 2024-11-04 | 31.38 | 31.97 | 31.22 | 31.88 | +3.24% | 106,789 | 339,174,869 |
| 2024-11-01 | 30.32 | 31.56 | 30.08 | 30.88 | +1.85% | 135,078 | 417,774,299 |
| 2024-10-31 | 30.99 | 31.1 | 29.93 | 30.32 | -1.88% | 133,882 | 406,113,079 |
| 2024-10-30 | 30.7 | 31.27 | 30.41 | 30.9 | -0.26% | 70,139 | 215,950,898 |
| 2024-10-29 | 31.49 | 31.53 | 30.8 | 30.98 | -0.77% | 60,900 | 189,083,258 |
| 2024-10-28 | 31.5 | 31.68 | 30.77 | 31.22 | -0.98% | 72,730 | 227,018,121 |
| 2024-10-25 | 31.48 | 31.95 | 31.17 | 31.53 | +0.13% | 86,117 | 270,653,141 |
| 2024-10-24 | 31.63 | 31.77 | 31.09 | 31.49 | -0.91% | 54,474 | 170,940,705 |
| 2024-10-23 | 32.51 | 32.51 | 31.6 | 31.78 | -2.19% | 86,503 | 275,789,811 |
| 2024-10-22 | 32.19 | 32.94 | 31.94 | 32.49 | +0.59% | 63,105 | 204,841,241 |
| 2024-10-21 | 32.33 | 33.07 | 32.03 | 32.3 | -0.06% | 103,429 | 336,137,794 |
| 2024-10-18 | 30.45 | 33.26 | 30.45 | 32.32 | +5.79% | 123,148 | 392,736,201 |
| 2024-10-17 | 31.42 | 31.6 | 30.48 | 30.55 | -2.36% | 75,922 | 234,859,055 |
| 2024-10-16 | 30.97 | 31.88 | 30.67 | 31.29 | +0.32% | 75,305 | 236,580,623 |
| 2024-10-15 | 32.21 | 32.21 | 31.13 | 31.19 | -1.3% | 95,186 | 301,177,090 |
| 2024-10-14 | 31.52 | 32.31 | 30.88 | 31.6 | +0.93% | 149,186 | 471,580,278 |
| 2024-10-11 | 33.26 | 33.5 | 30.82 | 31.31 | -5.83% | 128,522 | 412,276,768 |
| 2024-10-10 | 32.91 | 33.98 | 32.3 | 33.25 | +1.03% | 191,241 | 635,553,436 |
| 2024-10-09 | 33.9 | 35.6 | 32.66 | 32.91 | -3.88% | 229,919 | 784,645,458 |
| 2024-10-08 | 35.8 | 35.81 | 32.73 | 34.24 | +5.19% | 328,070 | 1,133,977,330 |
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：