股票概览
29.89
-5.95%
-1.89
31.47
开盘价
31.52
最高价
29.87
最低价
98,526
成交量
数据更新至: 2024-12-31
技术指标
31.26
MA5 (5日均线)
30.59
MA10 (10日均线)
29.38
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 | 31.47 | 31.52 | 29.87 | 29.89 | -5.95% | 98,526 | 300,158,491 |
| 2024-12-30 | 31.93 | 32.32 | 31.28 | 31.78 | +0.67% | 89,981 | 286,252,147 |
| 2024-12-27 | 31.68 | 32.35 | 31.33 | 31.57 | -2.23% | 135,226 | 430,439,684 |
| 2024-12-26 | 30.41 | 32.6 | 30.05 | 32.29 | +4.87% | 169,815 | 541,603,247 |
| 2024-12-25 | 30.31 | 31.09 | 29.78 | 30.79 | +0.92% | 95,526 | 289,857,742 |
| 2024-12-24 | 30 | 31.58 | 29.9 | 30.51 | +2.69% | 122,189 | 371,992,287 |
| 2024-12-23 | 30.07 | 30.69 | 29.55 | 29.71 | -1.2% | 99,980 | 299,627,268 |
| 2024-12-20 | 30.6 | 30.99 | 29.8 | 30.07 | -3.16% | 174,720 | 527,467,659 |
| 2024-12-19 | 28.02 | 31.05 | 27.91 | 31.05 | +9.99% | 171,473 | 516,961,723 |
| 2024-12-18 | 27.85 | 28.53 | 27.72 | 28.23 | +0.93% | 31,477 | 88,557,628 |
| 2024-12-17 | 27.98 | 28.38 | 27.64 | 27.97 | +0.21% | 36,054 | 101,008,107 |
| 2024-12-16 | 28.27 | 28.69 | 27.85 | 27.91 | -0.32% | 47,023 | 132,944,554 |
| 2024-12-13 | 28.3 | 28.47 | 27.95 | 28 | -1.23% | 23,720 | 66,700,292 |
| 2024-12-12 | 28.31 | 28.4 | 28.04 | 28.35 | +0.21% | 21,245 | 59,985,545 |
| 2024-12-11 | 28.08 | 28.42 | 28.08 | 28.29 | +0.43% | 18,978 | 53,698,379 |
| 2024-12-10 | 28.96 | 28.96 | 28.1 | 28.17 | +0.07% | 29,066 | 82,658,639 |
| 2024-12-09 | 28.3 | 28.46 | 27.86 | 28.15 | -0.74% | 25,646 | 72,135,388 |
| 2024-12-06 | 28.24 | 28.43 | 27.92 | 28.36 | +0.57% | 24,314 | 68,680,626 |
| 2024-12-05 | 28.36 | 28.5 | 28.1 | 28.2 | -0.32% | 25,482 | 72,139,751 |
| 2024-12-04 | 28.69 | 28.85 | 28.13 | 28.29 | -1.43% | 26,343 | 74,925,083 |
| 2024-12-03 | 28.9 | 28.98 | 28.52 | 28.7 | -0.69% | 23,850 | 68,536,851 |
| 2024-12-02 | 28.63 | 29.34 | 28.5 | 28.9 | +0.42% | 33,465 | 96,642,508 |
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：