股票概览
30.64
-2.54%
-0.8
31.39
开盘价
31.46
最高价
30.5
最低价
13,273
成交量
数据更新至: 2024-12-31
技术指标
31.46
MA5 (5日均线)
31.70
MA10 (10日均线)
32.39
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 | 31.39 | 31.46 | 30.5 | 30.64 | -2.54% | 13,273 | 40,980,307 |
| 2024-12-30 | 31.91 | 31.91 | 31.35 | 31.44 | -1.44% | 8,232 | 25,993,271 |
| 2024-12-27 | 31.77 | 32.07 | 31.54 | 31.9 | +0.41% | 5,857 | 18,629,368 |
| 2024-12-26 | 31.54 | 31.78 | 31.4 | 31.77 | +0.73% | 4,534 | 14,335,562 |
| 2024-12-25 | 31.79 | 31.79 | 31.32 | 31.54 | -0.79% | 4,913 | 15,473,134 |
| 2024-12-24 | 31.51 | 31.95 | 31.36 | 31.79 | +1.34% | 5,260 | 16,672,224 |
| 2024-12-23 | 32.16 | 32.16 | 31.34 | 31.37 | -2.46% | 8,623 | 27,405,138 |
| 2024-12-20 | 32.12 | 32.55 | 31.94 | 32.16 | +0.31% | 8,178 | 26,410,183 |
| 2024-12-19 | 32.23 | 32.23 | 31.8 | 32.06 | -0.74% | 7,075 | 22,602,958 |
| 2024-12-18 | 32.26 | 32.42 | 32.03 | 32.3 | +0.12% | 10,058 | 32,397,382 |
| 2024-12-17 | 33.25 | 33.3 | 32.13 | 32.26 | -3.04% | 15,803 | 51,506,579 |
| 2024-12-16 | 33.25 | 33.59 | 33.05 | 33.27 | +0.48% | 12,351 | 41,136,866 |
| 2024-12-13 | 33.84 | 33.87 | 33.08 | 33.11 | -2.67% | 18,261 | 60,850,250 |
| 2024-12-12 | 33.34 | 34.05 | 33.23 | 34.02 | +2.07% | 21,715 | 73,340,473 |
| 2024-12-11 | 33.28 | 33.57 | 33.07 | 33.33 | 0% | 12,327 | 41,043,415 |
| 2024-12-10 | 33.74 | 33.9 | 33.15 | 33.33 | +0.73% | 20,206 | 67,531,799 |
| 2024-12-09 | 32.85 | 33.19 | 32.69 | 33.09 | +0.79% | 10,744 | 35,413,353 |
| 2024-12-06 | 32.86 | 33.07 | 32.62 | 32.83 | +0.27% | 9,591 | 31,504,047 |
| 2024-12-05 | 33.16 | 33.16 | 32.6 | 32.74 | -0.15% | 7,742 | 25,409,411 |
| 2024-12-04 | 33.5 | 33.65 | 32.75 | 32.79 | -2.58% | 14,458 | 47,926,034 |
| 2024-12-03 | 33.82 | 33.85 | 33.43 | 33.66 | -0.56% | 10,234 | 34,430,918 |
| 2024-12-02 | 33.78 | 33.98 | 33.58 | 33.85 | +0.15% | 14,742 | 49,821,738 |
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：