股票概览
30.46
+2.08%
+0.62
29.84
开盘价
30.97
最高价
29.45
最低价
43,025
成交量
数据更新至: 2024-12-31
技术指标
29.74
MA5 (5日均线)
29.45
MA10 (10日均线)
29.58
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 | 29.84 | 30.97 | 29.45 | 30.46 | +2.08% | 43,025 | 130,746,071 |
| 2024-12-30 | 28.96 | 29.94 | 28.9 | 29.84 | +2.93% | 30,599 | 90,880,463 |
| 2024-12-27 | 29.4 | 29.68 | 28.92 | 28.99 | -2.06% | 26,396 | 77,020,762 |
| 2024-12-26 | 29.8 | 29.92 | 29.41 | 29.6 | -0.67% | 16,974 | 50,343,297 |
| 2024-12-25 | 29.56 | 29.99 | 29.17 | 29.8 | +0.85% | 19,122 | 56,621,583 |
| 2024-12-24 | 29.2 | 29.75 | 29.03 | 29.55 | +1.27% | 24,167 | 71,283,583 |
| 2024-12-23 | 28.89 | 29.6 | 28.89 | 29.18 | +1.11% | 30,308 | 88,724,361 |
| 2024-12-20 | 29.07 | 29.29 | 28.77 | 28.86 | -0.65% | 15,741 | 45,544,121 |
| 2024-12-19 | 28.9 | 29.25 | 28.73 | 29.05 | -0.38% | 21,773 | 63,206,705 |
| 2024-12-18 | 28.95 | 29.5 | 28.95 | 29.16 | +0.97% | 23,174 | 67,884,444 |
| 2024-12-17 | 29.03 | 29.35 | 28.86 | 28.88 | -0.55% | 32,200 | 93,561,710 |
| 2024-12-16 | 29.22 | 29.55 | 28.82 | 29.04 | -0.95% | 44,957 | 130,788,739 |
| 2024-12-13 | 29 | 29.41 | 28.61 | 29.32 | +1.14% | 81,951 | 238,483,380 |
| 2024-12-12 | 29.45 | 29.51 | 28.87 | 28.99 | -1.86% | 44,153 | 128,687,498 |
| 2024-12-11 | 30.1 | 30.45 | 29.38 | 29.54 | -2.76% | 29,469 | 87,991,652 |
| 2024-12-10 | 30.6 | 31.1 | 29.64 | 30.38 | +0.96% | 38,585 | 116,449,954 |
| 2024-12-09 | 30.6 | 30.82 | 29.92 | 30.09 | -1.67% | 21,338 | 64,695,785 |
| 2024-12-06 | 30.3 | 30.92 | 30 | 30.6 | +1.56% | 20,229 | 61,660,127 |
| 2024-12-05 | 30.01 | 30.38 | 29.72 | 30.13 | +0.27% | 11,718 | 35,267,305 |
| 2024-12-04 | 30.8 | 31.07 | 29.89 | 30.05 | -2.44% | 17,841 | 54,086,514 |
| 2024-12-03 | 30.38 | 30.97 | 30.22 | 30.8 | +1.28% | 18,773 | 57,824,337 |
| 2024-12-02 | 30.49 | 31.27 | 29.97 | 30.41 | -0.33% | 34,619 | 105,884,409 |
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：