股票概览
29.51
-1.24%
-0.37
29.72
开盘价
30.52
最高价
29.51
最低价
15,502
成交量
数据更新至: 2024-12-31
技术指标
29.74
MA5 (5日均线)
30.86
MA10 (10日均线)
31.22
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 | 29.72 | 30.52 | 29.51 | 29.51 | -1.24% | 15,502 | 46,461,434 |
| 2024-12-30 | 29.88 | 30.25 | 29.2 | 29.88 | -0.5% | 12,382 | 36,949,620 |
| 2024-12-27 | 29.7 | 30.28 | 29.51 | 30.03 | +1.11% | 15,405 | 46,277,312 |
| 2024-12-26 | 29.55 | 30.05 | 29.25 | 29.7 | +0.47% | 17,264 | 51,366,822 |
| 2024-12-25 | 30.43 | 30.71 | 29.46 | 29.56 | -2.95% | 23,551 | 70,591,930 |
| 2024-12-24 | 31.48 | 31.68 | 29.93 | 30.46 | -1.74% | 28,086 | 86,063,373 |
| 2024-12-23 | 32.25 | 32.39 | 30.8 | 31 | -4.32% | 33,137 | 104,224,660 |
| 2024-12-20 | 32.85 | 32.85 | 32.2 | 32.4 | -2.11% | 39,059 | 126,739,296 |
| 2024-12-19 | 32.64 | 33.94 | 31.96 | 33.1 | +0.46% | 74,182 | 243,415,862 |
| 2024-12-18 | 31.87 | 32.95 | 31.45 | 32.95 | +10.02% | 19,108 | 62,083,005 |
| 2024-12-17 | 31.6 | 31.78 | 29.81 | 29.95 | -5.79% | 21,725 | 66,415,041 |
| 2024-12-16 | 31.69 | 32.29 | 31.65 | 31.79 | +0.35% | 15,608 | 49,822,066 |
| 2024-12-13 | 32.21 | 32.41 | 31.61 | 31.68 | -2.52% | 13,745 | 43,928,964 |
| 2024-12-12 | 32.09 | 32.51 | 31.83 | 32.5 | +1.53% | 18,719 | 60,264,530 |
| 2024-12-11 | 31.7 | 32.08 | 31.52 | 32.01 | +1.43% | 14,853 | 47,439,951 |
| 2024-12-10 | 32.09 | 32.48 | 31.5 | 31.56 | +0.1% | 18,779 | 60,059,488 |
| 2024-12-09 | 31.9 | 32.06 | 31 | 31.53 | -0.97% | 14,165 | 44,679,162 |
| 2024-12-06 | 31.92 | 32.3 | 31.57 | 31.84 | +0.38% | 14,477 | 46,132,686 |
| 2024-12-05 | 31.11 | 31.77 | 31 | 31.72 | +1.44% | 10,819 | 34,144,698 |
| 2024-12-04 | 31.82 | 31.85 | 31.03 | 31.27 | -2.22% | 12,451 | 39,245,541 |
| 2024-12-03 | 32.13 | 32.39 | 31.57 | 31.98 | -0.47% | 14,200 | 45,261,293 |
| 2024-12-02 | 31.9 | 32.23 | 31.66 | 32.13 | +0.69% | 15,182 | 48,491,788 |
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：