股票概览
30.27
+2.96%
+0.87
29.6
开盘价
30.5
最高价
29.52
最低价
144,648
成交量
数据更新至: 2024-12-31
技术指标
29.49
MA5 (5日均线)
29.50
MA10 (10日均线)
30.26
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 | 29.6 | 30.5 | 29.52 | 30.27 | +2.96% | 144,648 | 435,720,607 |
| 2024-12-30 | 29.38 | 29.59 | 29.17 | 29.4 | -0.07% | 56,562 | 166,150,499 |
| 2024-12-27 | 28.95 | 29.48 | 28.62 | 29.42 | +1.52% | 80,644 | 234,215,357 |
| 2024-12-26 | 29.39 | 29.4 | 28.97 | 28.98 | -1.36% | 62,900 | 182,869,950 |
| 2024-12-25 | 29.54 | 29.58 | 29.2 | 29.38 | -0.2% | 41,401 | 121,483,285 |
| 2024-12-24 | 29.26 | 29.58 | 29.14 | 29.44 | +0.72% | 46,249 | 135,875,766 |
| 2024-12-23 | 29.44 | 29.81 | 29.1 | 29.23 | -0.71% | 52,560 | 155,029,987 |
| 2024-12-20 | 29.29 | 29.6 | 29.29 | 29.44 | +0.55% | 56,284 | 165,664,397 |
| 2024-12-19 | 29.99 | 29.99 | 29.01 | 29.28 | -2.95% | 94,419 | 277,435,612 |
| 2024-12-18 | 30.91 | 30.96 | 29.98 | 30.17 | -2.36% | 89,355 | 271,492,612 |
| 2024-12-17 | 30.97 | 31.3 | 30.8 | 30.9 | -0.16% | 53,443 | 165,754,412 |
| 2024-12-16 | 30.92 | 31.26 | 30.81 | 30.95 | +0.1% | 45,653 | 141,532,703 |
| 2024-12-13 | 31.49 | 31.49 | 30.92 | 30.92 | -1.87% | 63,066 | 196,336,288 |
| 2024-12-12 | 30.87 | 31.53 | 30.82 | 31.51 | +2.11% | 95,805 | 298,958,655 |
| 2024-12-11 | 30.78 | 31 | 30.61 | 30.86 | +0.23% | 56,482 | 174,060,940 |
| 2024-12-10 | 31.4 | 31.46 | 30.68 | 30.79 | -0.03% | 103,836 | 321,162,248 |
| 2024-12-09 | 31.01 | 31.28 | 30.7 | 30.8 | -0.77% | 65,336 | 202,264,818 |
| 2024-12-06 | 30.99 | 31.2 | 30.76 | 31.04 | +0.26% | 65,596 | 203,561,866 |
| 2024-12-05 | 31.4 | 31.49 | 30.79 | 30.96 | -1.43% | 86,605 | 268,342,111 |
| 2024-12-04 | 31.9 | 31.93 | 31.38 | 31.41 | -1.44% | 77,257 | 244,221,436 |
| 2024-12-03 | 31.76 | 32.24 | 31.61 | 31.87 | -0.09% | 73,300 | 233,859,952 |
| 2024-12-02 | 31.99 | 31.99 | 31.35 | 31.9 | -0.34% | 90,670 | 287,444,956 |
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：