股票概览
31.61
-4.41%
-1.46
32.99
开盘价
33.39
最高价
31.47
最低价
105,946
成交量
数据更新至: 2024-12-31
技术指标
32.82
MA5 (5日均线)
32.34
MA10 (10日均线)
31.39
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 | 32.99 | 33.39 | 31.47 | 31.61 | -4.41% | 105,946 | 342,278,241 |
| 2024-12-30 | 33.2 | 33.64 | 32.44 | 33.07 | -0.39% | 83,593 | 276,636,273 |
| 2024-12-27 | 34.02 | 34.75 | 32.8 | 33.2 | -2.06% | 187,251 | 634,605,268 |
| 2024-12-26 | 32.01 | 34.2 | 32 | 33.9 | +4.82% | 204,256 | 682,276,168 |
| 2024-12-25 | 32.05 | 32.85 | 31.52 | 32.34 | +1.06% | 164,300 | 531,573,943 |
| 2024-12-24 | 32.66 | 32.78 | 31.1 | 32 | -0.68% | 195,799 | 625,971,125 |
| 2024-12-23 | 34.37 | 34.89 | 32.06 | 32.22 | -6.91% | 336,335 | 1,104,075,581 |
| 2024-12-20 | 33.05 | 34.61 | 32.33 | 34.61 | +10.01% | 482,695 | 1,644,210,305 |
| 2024-12-19 | 28.76 | 31.8 | 28.4 | 31.46 | +8.63% | 180,294 | 546,572,855 |
| 2024-12-18 | 28.74 | 29.2 | 28.32 | 28.96 | +0.73% | 59,946 | 172,855,053 |
| 2024-12-17 | 28.88 | 29.35 | 28.5 | 28.75 | -0.52% | 75,841 | 218,862,500 |
| 2024-12-16 | 30.76 | 30.83 | 28.7 | 28.9 | -6.29% | 155,333 | 455,588,416 |
| 2024-12-13 | 30.33 | 31.5 | 29.94 | 30.84 | +0.49% | 142,564 | 440,345,604 |
| 2024-12-12 | 30.36 | 30.88 | 29.72 | 30.69 | +0.79% | 111,325 | 336,369,304 |
| 2024-12-11 | 30.44 | 30.75 | 30.21 | 30.45 | -0.16% | 78,240 | 238,351,531 |
| 2024-12-10 | 32 | 32.35 | 30.34 | 30.5 | -2.37% | 179,833 | 557,672,825 |
| 2024-12-09 | 30.41 | 31.43 | 29.83 | 31.24 | +2.7% | 184,907 | 568,557,417 |
| 2024-12-06 | 30.55 | 31.34 | 30.36 | 30.42 | -2.16% | 137,906 | 422,751,341 |
| 2024-12-05 | 31 | 31.77 | 30.38 | 31.09 | -1.65% | 177,353 | 552,124,607 |
| 2024-12-04 | 32.52 | 32.9 | 31.3 | 31.61 | -1.89% | 122,237 | 390,928,065 |
| 2024-12-03 | 32.13 | 32.57 | 31.71 | 32.22 | -0.62% | 124,128 | 399,228,517 |
| 2024-12-02 | 31.31 | 32.78 | 30.52 | 32.42 | +2.99% | 237,412 | 759,081,318 |
| 2024-11-29 | 30.6 | 32.5 | 30.5 | 31.48 | +1.52% | 178,199 | 562,157,825 |
| 2024-11-28 | 31.79 | 31.86 | 30.7 | 31.01 | -1.4% | 173,390 | 542,661,668 |
| 2024-11-27 | 29.11 | 31.74 | 27.88 | 31.45 | +7.41% | 245,514 | 738,172,483 |
| 2024-11-26 | 29.7 | 30.35 | 28.68 | 29.28 | -1.15% | 132,240 | 387,529,892 |
| 2024-11-25 | 30.02 | 30.18 | 28.3 | 29.62 | +1.09% | 158,890 | 463,452,415 |
| 2024-11-22 | 30.77 | 31.28 | 29.11 | 29.3 | -4.78% | 212,269 | 640,446,973 |
| 2024-11-21 | 29.7 | 31.47 | 29.4 | 30.77 | +3.6% | 315,448 | 956,124,306 |
| 2024-11-20 | 27.2 | 29.7 | 27.2 | 29.7 | +10% | 342,300 | 987,097,935 |
| 2024-11-19 | 26.11 | 27.06 | 26.06 | 27 | +3.85% | 158,787 | 421,770,241 |
| 2024-11-18 | 28.25 | 28.75 | 25.7 | 26 | -8.93% | 251,016 | 672,497,178 |
| 2024-11-15 | 29.01 | 29.64 | 28.2 | 28.55 | -3.38% | 175,809 | 507,002,838 |
| 2024-11-14 | 30.5 | 31.2 | 29.25 | 29.55 | -5.59% | 199,779 | 597,969,755 |
| 2024-11-13 | 32 | 32 | 30.02 | 31.3 | -3.1% | 224,727 | 693,983,569 |
| 2024-11-12 | 31.6 | 33.17 | 30.96 | 32.3 | +1.48% | 321,314 | 1,028,949,007 |
| 2024-11-11 | 30.46 | 32.2 | 30.1 | 31.83 | +6.06% | 315,436 | 987,837,849 |
| 2024-11-08 | 29.57 | 31 | 29.43 | 30.01 | +2.56% | 340,074 | 1,022,762,141 |
| 2024-11-07 | 28.48 | 29.41 | 28.02 | 29.26 | +0.79% | 234,413 | 674,419,609 |
| 2024-11-06 | 29.41 | 30.8 | 28.39 | 29.03 | -1.29% | 343,477 | 1,011,906,389 |
| 2024-11-05 | 28.98 | 30.22 | 28.5 | 29.41 | -0.61% | 409,863 | 1,200,358,399 |
| 2024-11-04 | 27 | 30.03 | 26.6 | 29.59 | +6.48% | 439,671 | 1,254,540,673 |
| 2024-11-01 | 28.5 | 29.7 | 27.06 | 27.79 | +2.77% | 658,752 | 1,874,031,437 |
| 2024-10-31 | 24.58 | 27.04 | 24.16 | 27.04 | +10.01% | 492,105 | 1,283,424,905 |
| 2024-10-30 | 24.6 | 25.75 | 24.3 | 24.58 | -1.4% | 236,017 | 585,722,566 |
| 2024-10-29 | 25.47 | 25.65 | 24.65 | 24.93 | -1.15% | 249,217 | 624,245,253 |
| 2024-10-28 | 24.6 | 25.48 | 24.5 | 25.22 | +1.9% | 293,418 | 734,217,602 |
| 2024-10-25 | 24.95 | 25.3 | 24.45 | 24.75 | -0.84% | 253,647 | 627,971,864 |
| 2024-10-24 | 25.68 | 25.82 | 24.6 | 24.96 | -2.95% | 202,098 | 506,206,814 |
| 2024-10-23 | 26.48 | 26.95 | 25.61 | 25.72 | -4.07% | 382,945 | 1,004,366,184 |
| 2024-10-22 | 25.6 | 27.6 | 25.21 | 26.81 | +3.59% | 621,417 | 1,676,148,653 |
| 2024-10-21 | 23.9 | 25.88 | 23.9 | 25.88 | +9.99% | 521,347 | 1,333,011,421 |
| 2024-10-18 | 21.95 | 23.96 | 21.95 | 23.53 | +5.94% | 313,122 | 722,161,533 |
| 2024-10-17 | 21.8 | 22.69 | 21.69 | 22.21 | +0.86% | 239,003 | 529,590,468 |
| 2024-10-16 | 22.07 | 22.65 | 21.58 | 22.02 | +1.8% | 211,782 | 468,177,688 |
| 2024-10-15 | 21.89 | 22.83 | 21.57 | 21.63 | -0.96% | 225,832 | 501,589,434 |
| 2024-10-14 | 20.95 | 22 | 20.27 | 21.84 | +4.7% | 170,577 | 362,004,566 |
| 2024-10-11 | 21.82 | 22.26 | 20.45 | 20.86 | -5.82% | 189,039 | 399,952,533 |
| 2024-10-10 | 22.5 | 23.2 | 21.7 | 22.15 | -0.67% | 206,765 | 464,340,984 |
| 2024-10-09 | 23.45 | 24.39 | 22.22 | 22.3 | -6.54% | 373,862 | 879,620,250 |
| 2024-10-08 | 23.86 | 23.86 | 22.21 | 23.86 | +10% | 366,700 | 860,913,641 |
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：