股票概览
30.76
-1.41%
-0.44
31.24
开盘价
31.49
最高价
30.7
最低价
58,954
成交量
数据更新至: 2024-12-31
技术指标
31.36
MA5 (5日均线)
31.97
MA10 (10日均线)
32.31
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 | 31.24 | 31.49 | 30.7 | 30.76 | -1.41% | 58,954 | 182,615,397 |
| 2024-12-30 | 31.4 | 32.1 | 31.13 | 31.2 | -0.79% | 69,275 | 218,453,166 |
| 2024-12-27 | 31.52 | 31.68 | 31.3 | 31.45 | -0.25% | 43,322 | 136,436,879 |
| 2024-12-26 | 31.86 | 32.12 | 31.5 | 31.53 | -1% | 42,077 | 133,387,259 |
| 2024-12-25 | 32.38 | 32.39 | 31.53 | 31.85 | -1.58% | 50,685 | 161,154,411 |
| 2024-12-24 | 31.93 | 32.66 | 31.76 | 32.36 | +1.44% | 65,574 | 211,519,548 |
| 2024-12-23 | 31.87 | 32.4 | 31.72 | 31.9 | -0.03% | 79,712 | 255,107,881 |
| 2024-12-20 | 33.52 | 33.7 | 31.9 | 31.91 | -4.8% | 94,656 | 307,185,253 |
| 2024-12-19 | 33.1 | 33.75 | 32.7 | 33.52 | +1.06% | 45,489 | 152,227,949 |
| 2024-12-18 | 33.34 | 33.55 | 32.81 | 33.17 | 0% | 50,789 | 168,244,380 |
| 2024-12-17 | 32.6 | 33.52 | 32.37 | 33.17 | +1.81% | 56,303 | 185,879,348 |
| 2024-12-16 | 33.2 | 33.86 | 32.35 | 32.58 | -0.97% | 74,031 | 242,729,987 |
| 2024-12-13 | 32.33 | 33.79 | 32.2 | 32.9 | +1.64% | 141,323 | 470,824,497 |
| 2024-12-12 | 32.32 | 32.86 | 32.16 | 32.37 | +0.22% | 48,385 | 157,411,749 |
| 2024-12-11 | 32.88 | 33.1 | 32.25 | 32.3 | -2.15% | 61,589 | 200,029,757 |
| 2024-12-10 | 33.62 | 34.1 | 32.59 | 33.01 | -1.76% | 79,883 | 265,468,830 |
| 2024-12-09 | 32.66 | 33.88 | 32.02 | 33.6 | +2.63% | 105,912 | 352,186,091 |
| 2024-12-06 | 31.55 | 33.2 | 31.3 | 32.74 | +4.07% | 113,676 | 368,728,743 |
| 2024-12-05 | 32.29 | 32.38 | 31.32 | 31.46 | -2.93% | 64,552 | 204,480,445 |
| 2024-12-04 | 31.71 | 32.75 | 31.64 | 32.41 | +2.01% | 87,964 | 283,933,581 |
| 2024-12-03 | 31.83 | 32.25 | 31.66 | 31.77 | +0.19% | 68,453 | 218,329,931 |
| 2024-12-02 | 31.36 | 31.99 | 30.98 | 31.71 | +2.46% | 97,292 | 306,684,082 |
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：