股票概览
29.9
-3.14%
-0.97
30.89
开盘价
31.17
最高价
29.38
最低价
81,027
成交量
数据更新至: 2024-12-31
技术指标
30.74
MA5 (5日均线)
31.39
MA10 (10日均线)
33.34
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 | 30.89 | 31.17 | 29.38 | 29.9 | -3.14% | 81,027 | 243,435,969 |
| 2024-12-30 | 31.58 | 31.65 | 30.41 | 30.87 | -1.81% | 48,983 | 152,067,943 |
| 2024-12-27 | 30.96 | 32.49 | 30.96 | 31.44 | +1.42% | 100,836 | 322,029,469 |
| 2024-12-26 | 30.5 | 31.5 | 30.16 | 31 | +1.61% | 75,809 | 236,078,933 |
| 2024-12-25 | 31.63 | 31.64 | 29.92 | 30.51 | -3.54% | 72,476 | 221,951,039 |
| 2024-12-24 | 31.55 | 32.05 | 30.83 | 31.63 | +1.87% | 74,478 | 233,884,284 |
| 2024-12-23 | 33.3 | 33.34 | 30.77 | 31.05 | -7.78% | 164,992 | 523,213,897 |
| 2024-12-20 | 32 | 34.18 | 31.97 | 33.67 | +4.24% | 153,738 | 513,543,260 |
| 2024-12-19 | 31.2 | 32.68 | 31.11 | 32.3 | +2.31% | 149,834 | 482,281,664 |
| 2024-12-18 | 31.6 | 32.12 | 31 | 31.57 | -0.09% | 105,559 | 333,202,958 |
| 2024-12-17 | 33.56 | 33.78 | 31.45 | 31.6 | -5.81% | 151,333 | 490,362,210 |
| 2024-12-16 | 34.04 | 34.46 | 33.2 | 33.55 | -2.53% | 134,568 | 453,057,463 |
| 2024-12-13 | 36.01 | 36.5 | 34.25 | 34.42 | -4.86% | 206,336 | 726,419,405 |
| 2024-12-12 | 36.99 | 37.7 | 35.53 | 36.18 | -2.22% | 251,792 | 919,343,764 |
| 2024-12-11 | 35.77 | 37.73 | 34.25 | 37 | +0.16% | 327,777 | 1,171,830,269 |
| 2024-12-10 | 41.3 | 41.3 | 36.94 | 36.94 | -9.99% | 503,323 | 1,952,739,097 |
| 2024-12-09 | 38.81 | 41.04 | 37.68 | 41.04 | +10% | 554,074 | 2,215,437,052 |
| 2024-12-06 | 35 | 37.31 | 33.77 | 37.31 | +9.99% | 270,878 | 965,100,380 |
| 2024-12-05 | 30.45 | 33.92 | 30.18 | 33.92 | +9.99% | 297,557 | 970,092,652 |
| 2024-12-04 | 30.85 | 32.5 | 29.92 | 30.84 | -1.44% | 176,534 | 546,486,177 |
| 2024-12-03 | 30.08 | 32.22 | 29.77 | 31.29 | +3.64% | 200,472 | 625,281,296 |
| 2024-12-02 | 29.69 | 30.99 | 29 | 30.19 | +1.68% | 149,943 | 450,400,783 |
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：